Log Commercial Properties e Participacoes SA (LOGG3)

LOGG3
🏛️ Brasilien →
23.62
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 13.71 14.20 13.61 13.64 0.3M
2022-12-28 13.08 13.68 12.93 13.67 0.4M
2022-12-27 14.10 14.10 13.05 13.08 2.2M
2022-12-26 14.07 14.18 13.69 13.80 0.2M
2022-12-23 13.60 14.24 13.58 14.20 0.4M
2022-12-22 13.77 13.77 13.13 13.50 0.4M
2022-12-21 13.14 13.69 13.14 13.46 0.3M
2022-12-20 12.81 13.78 12.57 13.41 0.5M
2022-12-19 12.48 13.06 12.40 12.75 0.6M
2022-12-16 13.55 13.67 12.28 12.28 1.2M
2022-12-15 13.77 14.15 13.57 13.65 0.2M
2022-12-14 13.55 14.05 13.15 13.91 0.5M
2022-12-13 13.94 14.33 13.51 13.52 0.4M
2022-12-12 14.54 14.62 13.70 13.91 0.4M
2022-12-09 14.61 14.89 14.25 14.61 0.3M
2022-12-08 14.79 14.85 14.41 14.53 0.4M
2022-12-07 14.62 15.13 14.62 14.89 0.2M
2022-12-06 15.01 15.17 14.68 14.74 0.3M
2022-12-05 15.12 15.22 14.84 14.95 0.3M
2022-12-02 14.85 15.39 14.75 15.20 0.3M
2022-12-01 14.66 15.09 14.66 14.83 0.3M
2022-11-30 15.67 15.74 14.75 14.76 0.8M
2022-11-29 15.34 15.81 15.24 15.61 0.2M
2022-11-28 15.28 15.63 15.12 15.28 0.3M
2022-11-25 16.08 16.08 15.28 15.29 0.2M
2022-11-24 15.13 16.05 15.13 16.05 0.2M
2022-11-23 14.61 15.69 14.46 15.06 0.8M
2022-11-22 15.58 15.60 14.64 14.65 1.0M
2022-11-21 15.16 15.65 15.12 15.50 0.6M
2022-11-18 15.24 15.70 14.92 15.03 0.6M
2022-11-17 15.32 15.32 14.77 15.01 0.8M
2022-11-16 16.86 17.09 15.18 15.58 0.9M
2022-11-14 17.77 18.70 17.77 18.42 0.6M
2022-11-11 18.58 19.00 17.75 17.75 1.1M
2022-11-10 19.29 19.50 18.58 18.58 0.7M
2022-11-09 20.18 20.40 19.37 19.72 0.4M
2022-11-08 19.85 20.45 19.76 20.19 0.3M
2022-11-07 21.01 21.06 19.89 20.12 0.4M
2022-11-04 21.31 21.58 20.76 21.01 0.3M
2022-11-03 20.82 21.69 20.42 21.17 0.3M
2022-11-01 21.08 21.36 20.53 21.10 0.3M
2022-10-31 20.14 21.01 20.00 20.90 0.3M
2022-10-28 20.58 20.79 19.63 20.62 0.4M
2022-10-27 20.10 21.11 20.10 20.58 0.3M
2022-10-26 20.38 20.44 19.86 19.97 0.2M
2022-10-25 21.01 21.02 20.40 20.42 0.2M
2022-10-24 21.20 21.32 20.91 20.91 0.2M
2022-10-21 21.54 21.78 20.79 21.46 0.4M
2022-10-20 21.21 21.66 20.37 21.66 0.6M
2022-10-19 21.88 21.91 20.34 20.99 0.6M
2022-10-18 22.70 22.72 22.08 22.32 0.3M
2022-10-17 22.55 22.79 22.30 22.37 0.2M
2022-10-14 22.25 22.70 22.16 22.16 0.3M
2022-10-13 22.32 22.76 21.94 22.34 0.2M
2022-10-11 22.96 23.23 22.60 22.69 0.2M
2022-10-10 23.76 23.76 22.95 23.14 0.2M
2022-10-07 24.05 24.08 23.60 23.82 0.2M
2022-10-06 23.47 24.42 23.47 24.03 0.1M
2022-10-05 23.76 23.94 23.11 23.47 0.2M
2022-10-04 23.88 24.11 23.31 23.65 0.2M
2022-10-03 23.08 23.94 23.08 23.64 0.4M
2022-09-30 22.08 23.08 21.92 22.73 0.3M
2022-09-29 22.69 22.69 21.96 22.16 0.3M
2022-09-28 22.32 23.06 22.32 22.92 0.2M
2022-09-27 23.58 23.62 22.54 22.54 0.2M
2022-09-26 23.24 23.77 23.05 23.15 0.3M
2022-09-23 23.40 23.63 22.89 23.49 0.3M
2022-09-22 23.83 24.06 23.20 23.45 0.4M
2022-09-21 25.11 25.15 23.63 23.63 0.4M
2022-09-20 24.61 25.36 24.47 25.12 0.3M
2022-09-19 24.78 24.85 24.13 24.62 0.2M
2022-09-16 23.90 24.91 23.31 24.80 0.8M
2022-09-15 23.38 24.30 23.24 23.90 0.4M
2022-09-14 23.72 24.02 23.25 23.45 0.2M
2022-09-13 23.98 23.98 23.47 23.69 0.2M
2022-09-12 23.80 24.60 23.80 24.09 0.2M
2022-09-09 23.60 23.79 23.20 23.59 0.2M
2022-09-08 23.72 24.04 23.16 23.42 0.3M
2022-09-06 24.29 24.35 23.48 23.63 0.2M
2022-09-05 24.48 24.73 24.08 24.48 0.2M
2022-09-02 24.06 24.42 23.55 24.42 0.3M
2022-09-01 24.50 24.50 23.76 23.94 0.4M
2022-08-31 22.92 24.57 22.43 24.57 0.6M
2022-08-30 22.93 23.13 22.23 22.80 0.3M
2022-08-29 21.69 22.92 21.69 22.73 0.2M
2022-08-26 22.45 22.59 21.78 21.98 0.2M
2022-08-25 22.49 22.57 22.11 22.41 0.2M
2022-08-24 22.24 22.80 22.03 22.31 0.2M
2022-08-23 22.25 22.44 21.86 22.24 0.1M
2022-08-22 22.17 22.45 21.69 22.25 0.2M
2022-08-19 22.58 22.70 22.17 22.37 0.5M
2022-08-18 23.15 23.55 22.52 22.90 0.2M
2022-08-17 23.11 23.23 22.38 23.15 0.3M
2022-08-16 23.05 23.71 22.27 23.24 0.4M
2022-08-15 21.49 23.41 21.46 23.05 0.3M
2022-08-12 21.92 22.05 21.26 21.67 0.2M
2022-08-11 21.99 22.04 21.26 21.69 0.2M
2022-08-10 21.22 22.30 21.14 21.77 0.3M
2022-08-09 21.29 21.51 20.64 21.01 0.3M
2022-08-08 21.87 21.92 21.49 21.49 0.2M
2022-08-05 21.69 21.95 21.13 21.85 0.2M
2022-08-04 20.39 22.41 20.39 21.63 0.4M
2022-08-03 19.82 20.50 19.66 20.29 0.2M
2022-08-02 20.09 20.54 19.78 19.78 0.4M
2022-08-01 19.03 20.72 18.91 20.16 0.6M
2022-07-29 18.88 19.32 18.35 19.21 0.4M
2022-07-28 18.62 19.32 17.75 18.89 0.5M
2022-07-27 17.10 18.58 16.93 18.49 0.5M
2022-07-26 17.04 17.09 16.50 16.71 0.4M
2022-07-25 17.31 17.59 17.03 17.03 0.2M
2022-07-22 17.82 17.96 17.32 17.39 0.2M
2022-07-21 17.73 18.10 17.60 17.75 0.2M
2022-07-20 17.41 17.87 17.41 17.67 0.2M
2022-07-19 17.32 17.52 17.18 17.36 0.2M
2022-07-18 17.82 17.97 17.18 17.28 0.2M
2022-07-15 17.07 17.80 16.99 17.65 0.2M
2022-07-14 16.95 17.39 16.76 17.14 0.3M
2022-07-13 17.08 17.41 16.98 16.99 0.2M
2022-07-12 17.18 17.55 17.03 17.29 0.3M
2022-07-11 17.45 17.45 16.94 17.19 0.4M
2022-07-08 17.98 18.28 17.50 17.50 0.2M
2022-07-07 18.00 18.40 18.00 18.16 0.2M
2022-07-06 17.41 18.20 17.39 17.80 0.5M
2022-07-05 17.27 17.46 17.17 17.46 0.3M
2022-07-04 17.60 17.61 17.23 17.39 0.3M
2022-07-01 16.83 17.74 16.48 17.52 0.6M
2022-06-30 16.81 17.18 16.57 16.78 0.4M
2022-06-29 17.07 17.11 16.72 16.82 0.5M
2022-06-28 17.44 17.45 16.80 16.90 0.5M
2022-06-27 17.58 17.82 17.47 17.55 0.1M
2022-06-24 17.94 18.00 17.46 17.52 0.2M
2022-06-23 17.49 17.87 17.27 17.79 0.2M
2022-06-22 17.06 17.69 17.03 17.30 0.1M
2022-06-21 17.05 17.40 17.02 17.29 0.2M
2022-06-20 17.55 17.74 17.00 17.00 0.2M
2022-06-17 17.22 17.56 16.85 17.56 0.5M
2022-06-15 17.81 17.84 17.34 17.50 0.3M
2022-06-14 17.73 17.93 17.34 17.47 0.4M
2022-06-13 18.51 18.51 17.68 17.72 0.5M
2022-06-10 18.93 19.10 18.40 18.81 0.3M
2022-06-09 19.65 19.71 19.13 19.13 0.2M
2022-06-08 19.44 20.10 19.31 19.64 0.3M
2022-06-07 19.77 19.78 19.34 19.50 0.5M
2022-06-06 21.09 21.42 19.76 19.84 0.4M
2022-06-03 20.72 21.35 20.67 21.02 0.3M
2022-06-02 20.39 20.88 20.13 20.88 0.5M
2022-06-01 20.79 21.05 20.30 20.37 0.2M
2022-05-31 21.15 21.67 20.67 20.67 0.7M
2022-05-30 21.51 21.75 20.93 21.03 0.1M
2022-05-27 21.48 21.83 21.34 21.59 0.1M
2022-05-26 21.09 21.58 21.09 21.42 0.1M
2022-05-25 20.88 21.45 20.79 21.12 0.3M
2022-05-24 21.31 21.57 20.99 21.16 0.1M
2022-05-23 21.27 21.76 21.27 21.50 0.3M
2022-05-20 21.39 21.59 21.17 21.27 0.2M
2022-05-19 21.17 21.50 21.01 21.35 0.3M
2022-05-18 21.25 21.44 20.69 21.02 0.3M
2022-05-17 21.50 21.62 21.24 21.25 0.2M
2022-05-16 21.39 21.56 21.09 21.21 0.2M
2022-05-13 20.23 21.50 20.23 21.25 0.4M
2022-05-12 19.94 20.46 19.82 20.15 0.2M
2022-05-11 20.21 20.63 19.97 20.02 0.2M
2022-05-10 20.43 20.67 19.70 19.98 0.3M
2022-05-09 19.98 20.35 19.64 20.01 0.5M
2022-05-06 20.67 20.73 19.78 20.18 0.5M
2022-05-05 21.26 21.30 20.01 20.74 0.7M
2022-05-04 21.13 21.39 20.41 21.37 0.5M
2022-05-03 21.24 21.59 20.66 21.23 0.6M
2022-05-02 22.00 22.15 21.02 21.25 0.6M
2022-04-29 23.81 24.22 21.95 21.98 0.6M
2022-04-28 23.44 23.76 23.08 23.51 0.2M
2022-04-27 23.57 24.15 23.31 23.38 0.3M
2022-04-26 23.88 24.18 23.46 23.62 0.2M
2022-04-25 23.42 24.23 23.15 24.01 0.4M
2022-04-22 24.20 24.24 23.51 23.51 0.3M
2022-04-20 24.45 24.69 24.28 24.46 0.2M
2022-04-19 23.87 24.62 23.83 24.48 0.3M
2022-04-18 23.88 24.40 23.68 24.05 0.3M
2022-04-14 24.28 24.65 23.87 23.93 0.3M
2022-04-13 24.22 24.47 23.60 24.34 0.4M
2022-04-12 24.52 24.96 23.94 24.24 0.6M
2022-04-11 24.96 25.17 24.24 24.24 0.6M
2022-04-08 26.09 26.29 25.14 25.33 0.5M
2022-04-07 25.37 26.47 25.37 26.09 0.7M
2022-04-06 25.75 25.93 25.12 25.54 0.6M
2022-04-05 27.32 27.32 25.72 25.78 0.5M
2022-04-04 26.74 27.89 26.74 27.09 0.5M
2022-04-01 26.77 27.34 26.62 26.80 0.3M
2022-03-31 26.94 27.65 26.62 26.62 0.4M
2022-03-30 27.76 27.96 27.00 27.08 0.5M
2022-03-29 25.68 28.11 25.68 27.74 0.9M
2022-03-28 25.99 26.05 25.55 25.65 0.4M
2022-03-25 25.32 26.09 25.32 25.89 0.5M
2022-03-24 25.12 25.58 24.91 25.33 0.2M
2022-03-23 25.20 25.64 24.80 25.12 0.3M
2022-03-22 24.67 25.72 24.58 24.96 0.5M
2022-03-21 24.68 25.30 24.48 24.53 0.6M
2022-03-18 23.38 24.92 23.38 24.62 0.6M
2022-03-17 23.11 23.54 22.93 23.37 0.6M
2022-03-16 24.14 24.61 22.96 23.11 0.5M
2022-03-15 24.26 24.45 24.04 24.14 0.2M
2022-03-14 24.09 24.90 24.09 24.37 0.4M
2022-03-11 24.81 24.81 23.94 24.10 0.5M
2022-03-10 24.64 24.66 23.82 24.66 0.4M
2022-03-09 23.61 24.80 23.54 24.80 0.6M
2022-03-08 23.48 24.14 23.20 23.54 0.4M
2022-03-07 24.02 24.58 23.58 23.58 0.3M
2022-03-04 24.44 24.52 23.70 24.25 0.3M
2022-03-03 24.13 24.71 24.05 24.48 0.3M
2022-03-02 25.07 25.18 24.06 24.18 0.5M
2022-02-25 24.34 25.95 23.94 25.72 0.8M
2022-02-24 24.16 24.62 24.07 24.41 0.4M
2022-02-23 24.62 26.01 24.56 25.20 0.8M
2022-02-22 24.15 25.07 24.11 24.54 0.2M
2022-02-21 25.04 25.07 23.81 24.06 0.4M
2022-02-18 25.31 25.58 24.83 25.01 0.4M
2022-02-17 25.36 25.63 24.84 25.31 0.7M
2022-02-16 25.60 25.63 25.21 25.36 0.2M
2022-02-15 25.11 25.82 25.00 25.35 0.3M
2022-02-14 25.36 25.44 24.98 25.05 0.3M
2022-02-11 25.40 25.59 24.78 25.01 0.3M
2022-02-10 25.18 25.50 24.73 24.85 0.2M
2022-02-09 24.87 25.42 24.70 24.93 0.4M
2022-02-08 24.66 24.88 24.25 24.25 0.2M
2022-02-07 24.88 24.89 24.23 24.66 0.2M
2022-02-04 25.32 25.33 24.30 24.78 0.2M
2022-02-03 25.11 25.77 24.28 25.18 0.5M
2022-02-02 24.85 25.33 24.71 24.85 0.4M
2022-02-01 25.79 26.01 24.75 24.89 0.5M
2022-01-31 24.96 25.42 24.89 25.17 0.4M
2022-01-28 25.36 25.71 24.93 24.93 0.2M
2022-01-27 25.58 25.98 25.25 25.60 0.3M
2022-01-26 25.62 26.26 25.49 25.67 0.9M
2022-01-25 24.63 25.55 24.56 25.37 0.5M
2022-01-24 25.07 25.22 24.54 24.80 0.5M
2022-01-21 24.26 25.15 23.96 25.06 0.8M
2022-01-20 22.72 24.77 22.72 24.26 1.4M
2022-01-19 22.39 23.00 22.37 22.95 0.6M
2022-01-18 22.25 22.57 22.01 22.30 0.8M
2022-01-17 24.49 25.57 24.49 25.00 0.7M
2022-01-14 23.95 25.22 23.70 24.96 0.8M
2022-01-13 23.53 24.21 23.50 24.05 0.7M
2022-01-12 23.44 24.45 23.44 23.80 1.3M
2022-01-11 22.94 23.97 22.82 23.76 0.5M
2022-01-10 23.23 23.37 22.75 23.03 0.8M
2022-01-07 23.42 23.95 23.06 23.45 0.9M
2022-01-06 23.14 24.15 22.93 23.55 0.9M
2022-01-05 23.53 23.89 23.10 23.20 1.0M
2022-01-04 24.27 24.40 23.48 23.80 1.3M
2022-01-03 25.45 25.45 23.70 24.29 1.4M