Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
LOG Commercial Properties Participacoes SA (LOGG3F)
LOG Commercial Properties Participacoes SA (LOGG3F) Historical

LOGG3F LOG Commercial Properties Participacoes SA

23.21

-0.09 (-0.39%)

Jul 16 2024 - Closed

Delayed by 15 minutes

LOGG3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	23.00	-0.37	-1.58%	23.56	23.56	22.98	2,841
Jul 12 2024	23.37	-0.38	-1.60%	23.88	24.01	23.25	1,866
Jul 11 2024	23.75	-0.25	-1.04%	23.68	24.15	23.32	2,490
Jul 10 2024	24.00	-0.87	-3.50%	24.78	25.10	23.78	2,066
Jul 09 2024	24.87	0.63	2.60%	24.06	24.87	24.06	1,812
Jul 08 2024	24.24	-0.71	-2.85%	24.62	25.00	24.24	2,602
Jul 05 2024	24.95	0.55	2.25%	23.20	24.95	23.20	3,017
Jul 04 2024	24.40	0.70	2.95%	22.90	24.72	22.90	4,111
Jul 03 2024	23.70	0.56	2.42%	23.27	23.80	23.22	3,387
Jul 02 2024	23.14	-0.43	-1.82%	23.90	23.90	22.92	2,577
Jul 01 2024	23.57	0.37	1.59%	23.20	23.65	22.98	2,884
Jun 28 2024	23.20	0.01	0.04%	23.19	23.46	23.15	2,008
Jun 27 2024	23.19	-0.42	-1.78%	23.44	23.80	23.19	2,577
Jun 26 2024	23.61	0.29	1.24%	23.79	23.79	23.12	2,208
Jun 25 2024	23.32	-0.44	-1.85%	23.88	23.88	23.32	7,591
Jun 24 2024	23.76	1.46	6.55%	22.79	23.76	22.79	3,254
Jun 21 2024	22.30	0.48	2.20%	22.11	22.62	22.00	1,792
Jun 20 2024	21.82	0.59	2.78%	21.78	22.47	21.78	1,404
Jun 19 2024	21.23	-0.37	-1.71%	21.55	21.95	21.23	1,221
Jun 18 2024	21.60	-0.14	-0.64%	21.79	21.99	21.59	1,037
Jun 17 2024	21.74	-0.37	-1.67%	22.45	22.45	21.74	1,057
Jun 14 2024	22.11	0.24	1.10%	21.62	22.52	21.53	1,500
Jun 13 2024	21.87	0.08	0.37%	21.78	22.13	21.52	1,127
Jun 12 2024	21.79	-0.52	-2.33%	22.48	22.70	21.79	764
Jun 11 2024	22.31	0.63	2.91%	21.72	22.43	21.68	1,562
Jun 10 2024	21.68	-0.11	-0.50%	21.94	22.07	21.59	1,581
Jun 07 2024	21.79	-0.39	-1.76%	21.81	22.10	21.79	1,389
Jun 06 2024	22.18	0.16	0.73%	21.99	22.40	21.73	1,310
Jun 05 2024	22.02	-0.02	-0.09%	21.70	22.02	21.70	1,316
Jun 04 2024	22.04	-0.02	-0.09%	22.64	22.64	21.73	1,035
Jun 03 2024	22.06	0.66	3.08%	21.68	22.64	21.41	2,127
May 31 2024	21.40	0.07	0.33%	21.73	21.73	21.31	1,594
May 29 2024	21.33	-0.43	-1.98%	21.97	21.97	21.33	7,616
May 28 2024	21.76	-0.34	-1.54%	21.78	22.71	21.76	1,893
May 27 2024	22.10	0.11	0.50%	22.00	22.16	21.86	885
May 24 2024	21.99	-0.24	-1.08%	21.79	22.24	21.79	794
May 23 2024	22.23	-0.16	-0.71%	22.44	22.53	21.81	2,134
May 22 2024	22.39	-0.38	-1.67%	23.14	23.14	22.22	1,917
May 21 2024	22.77	0.38	1.70%	22.44	23.24	22.44	1,693
May 20 2024	22.39	-0.40	-1.76%	22.71	22.97	22.39	1,443
May 17 2024	22.79	-0.15	-0.65%	22.77	23.33	22.57	1,275
May 16 2024	22.94	-0.05	-0.22%	22.32	23.21	22.32	2,035
May 15 2024	22.99	0.07	0.31%	22.90	23.00	22.50	1,672
May 14 2024	22.92	0.32	1.42%	22.36	22.92	22.36	2,017
May 13 2024	22.60	0.11	0.49%	22.63	22.80	22.19	1,305
May 10 2024	22.49	0.49	2.23%	21.97	22.90	21.97	1,557
May 09 2024	22.00	-0.76	-3.34%	22.73	22.73	21.95	1,342
May 08 2024	22.76	-0.10	-0.44%	22.68	22.78	22.32	1,292
May 07 2024	22.86	0.26	1.15%	22.50	22.91	22.50	1,324
May 06 2024	22.60	-0.39	-1.70%	22.63	23.08	22.53	2,631
May 03 2024	22.99	1.05	4.79%	22.29	23.12	22.29	3,908
May 02 2024	21.94	-0.02	-0.09%	21.76	22.40	21.61	2,131
Apr 30 2024	21.96	-0.24	-1.08%	22.06	22.06	21.50	2,258
Apr 29 2024	22.20	0.34	1.56%	22.03	22.20	21.51	1,283
Apr 26 2024	21.86	-0.12	-0.55%	22.03	22.20	21.50	2,498
Apr 25 2024	21.98	0.98	4.67%	21.54	22.30	21.27	3,117
Apr 24 2024	21.00	-0.37	-1.73%	21.65	21.65	20.90	1,810
Apr 23 2024	21.37	-0.43	-1.97%	21.24	21.55	21.07	1,292
Apr 22 2024	21.80	0.47	2.20%	21.65	22.01	21.51	1,257
Apr 19 2024	21.33	-0.07	-0.33%	21.41	22.19	21.33	1,370
Apr 18 2024	21.40	0.20	0.94%	21.48	21.85	21.05	2,177
Apr 17 2024	21.20	-0.20	-0.93%	21.47	21.90	21.20	1,810

LOG Commercial ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions