LOG Commercial Properties Participacoes SA (LOGG3F) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	18,55	-0,01	-0,05%	18,75	18,75	18,09	2.080
19 Mar 2025	18,56	0,41	2,26%	18,07	18,66	18,07	2.097
18 Mar 2025	18,15	-0,11	-0,60%	18,55	18,66	18,09	2.729
17 Mar 2025	18,26	0,28	1,56%	18,16	18,60	18,01	2.204
14 Mar 2025	17,98	0,37	2,10%	17,66	18,35	17,66	2.100
13 Mar 2025	17,61	0,02	0,11%	17,50	17,88	17,32	1.685
12 Mar 2025	17,59	0,15	0,86%	17,44	17,85	17,43	1.875
11 Mar 2025	17,44	-0,11	-0,63%	17,66	17,66	17,24	2.247
10 Mar 2025	17,55	0,07	0,40%	17,52	17,55	17,11	2.302
07 Mar 2025	17,48	0,03	0,17%	17,15	17,53	17,05	3.952
06 Mar 2025	17,45	0,24	1,39%	16,95	17,61	16,92	3.422
05 Mar 2025	17,21	-0,98	-5,39%	18,31	18,31	16,88	6.848
28 Feb 2025	18,19	-0,12	-0,66%	18,27	18,54	18,06	2.442
27 Feb 2025	18,31	0,07	0,38%	18,21	18,52	18,13	2.906
26 Feb 2025	18,24	-0,50	-2,67%	18,96	18,98	18,24	2.989
25 Feb 2025	18,74	0,04	0,21%	18,89	18,89	18,40	2.026
24 Feb 2025	18,70	-0,20	-1,06%	18,90	19,02	18,51	2.543
21 Feb 2025	18,90	0,02	0,11%	19,03	19,18	18,73	2.498
20 Feb 2025	18,88	-0,05	-0,26%	19,29	19,29	18,87	2.350
19 Feb 2025	18,93	-0,40	-2,07%	18,99	19,17	18,66	2.245
18 Feb 2025	19,33	0,29	1,52%	19,03	19,34	18,85	2.245
17 Feb 2025	19,04	0,21	1,12%	19,40	19,56	18,80	2.406
14 Feb 2025	18,83	0,58	3,18%	18,39	19,20	18,39	2.555
13 Feb 2025	18,25	0,15	0,83%	18,30	18,58	18,03	1.987
12 Feb 2025	18,10	-0,69	-3,67%	18,79	18,79	18,10	3.659
11 Feb 2025	18,79	0,01	0,05%	18,97	19,00	18,65	2.477
10 Feb 2025	18,78	-0,34	-1,78%	19,58	19,58	18,78	2.891
07 Feb 2025	19,12	-1,16	-5,72%	19,99	19,99	18,79	4.545
06 Feb 2025	20,28	1,43	7,59%	19,19	20,54	19,19	5.808
05 Feb 2025	18,85	-0,30	-1,57%	19,25	19,70	18,62	2.957
04 Feb 2025	19,15	0,25	1,32%	19,19	19,67	18,89	2.953
03 Feb 2025	18,90	0,10	0,53%	18,89	19,19	18,52	3.836
31 Gen 2025	18,80	0,62	3,41%	18,37	19,13	18,25	3.659
30 Gen 2025	18,18	0,79	4,54%	17,57	18,53	17,49	2.891
29 Gen 2025	17,39	-0,04	-0,23%	17,36	17,65	17,34	1.529
28 Gen 2025	17,43	-0,38	-2,13%	17,84	17,93	17,38	2.585
27 Gen 2025	17,81	1,07	6,39%	16,78	17,88	16,63	6.113
24 Gen 2025	16,74	-1,14	-6,38%	17,88	18,01	16,00	9.360
23 Gen 2025	17,88	-0,56	-3,04%	18,48	18,48	17,84	4.124
22 Gen 2025	18,44	0,19	1,04%	18,62	18,62	18,03	3.300
21 Gen 2025	18,25	-0,70	-3,69%	18,95	18,95	18,25	1.884
20 Gen 2025	18,95	0,17	0,91%	18,97	18,97	18,49	1.729
17 Gen 2025	18,78	0,11	0,59%	18,85	18,92	18,45	1.432
16 Gen 2025	18,67	-0,11	-0,59%	18,80	18,91	18,63	1.341
15 Gen 2025	18,78	0,35	1,90%	18,30	19,01	18,30	2.474
14 Gen 2025	18,43	0,33	1,82%	18,05	18,45	18,04	2.849
13 Gen 2025	18,10	0,10	0,56%	18,20	18,20	17,96	2.352
10 Gen 2025	18,00	-0,50	-2,70%	18,68	18,68	18,00	2.847
09 Gen 2025	18,50	-0,27	-1,44%	18,89	19,07	18,50	1.476
08 Gen 2025	18,77	-0,29	-1,52%	19,02	19,08	18,54	3.046
07 Gen 2025	19,06	0,41	2,20%	18,79	19,06	18,64	3.611
06 Gen 2025	18,65	0,75	4,19%	18,24	18,65	17,87	3.202
03 Gen 2025	17,90	-0,40	-2,19%	18,49	18,54	17,90	1.851
02 Gen 2025	18,30	0,33	1,84%	17,70	18,42	17,70	2.958
30 Dic 2024	17,97	-0,56	-3,02%	18,72	18,72	17,70	2.675
27 Dic 2024	18,53	0,20	1,09%	18,33	18,56	18,26	1.699
26 Dic 2024	18,33	0,41	2,29%	18,10	18,44	17,71	3.341
23 Dic 2024	17,92	-0,06	-0,33%	18,21	18,21	17,75	3.586