Log Commercial Properties e Participacoes SA (LOGG3)

LOGG3
🏛️ 브라질 →
23.62
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 20.14 20.32 19.74 20.32 0.3M
2023-12-27 20.06 20.22 19.65 20.06 0.2M
2023-12-26 19.78 20.15 19.73 20.15 0.2M
2023-12-22 20.09 20.37 19.78 19.78 0.3M
2023-12-21 20.33 20.46 20.09 20.09 1.4M
2023-12-20 20.46 20.71 20.14 20.42 0.1M
2023-12-19 20.50 20.66 20.32 20.59 0.1M
2023-12-18 20.50 20.73 20.28 20.46 0.1M
2023-12-15 20.73 20.83 20.15 20.50 0.3M
2023-12-14 20.51 21.51 20.51 20.73 0.3M
2023-12-13 20.41 21.07 20.25 20.50 0.4M
2023-12-12 20.34 20.60 20.19 20.37 0.2M
2023-12-11 20.24 20.55 20.10 20.35 0.1M
2023-12-08 21.07 21.12 20.17 20.24 0.2M
2023-12-07 20.99 21.19 20.90 21.13 0.1M
2023-12-06 20.80 21.12 20.56 21.04 0.2M
2023-12-05 20.94 21.08 20.28 20.80 0.3M
2023-12-04 21.57 21.70 20.70 20.94 0.2M
2023-12-01 20.36 22.10 20.36 21.73 0.6M
2023-11-30 19.88 20.56 19.73 20.49 1.9M
2023-11-29 20.57 20.68 19.65 19.88 0.2M
2023-11-28 20.25 20.63 19.91 20.39 0.9M
2023-11-27 20.26 20.41 20.02 20.25 1.0M
2023-11-24 20.67 20.67 19.57 20.11 0.3M
2023-11-23 21.69 21.69 20.51 20.64 0.2M
2023-11-22 21.72 22.27 21.58 21.63 0.3M
2023-11-21 21.50 21.76 21.29 21.69 0.3M
2023-11-20 21.10 21.93 20.79 21.66 0.2M
2023-11-17 21.52 21.79 21.24 21.24 0.2M
2023-11-16 21.45 21.94 21.29 21.54 0.3M
2023-11-14 21.44 22.29 20.96 21.49 0.5M
2023-11-13 22.13 22.19 21.29 21.44 0.3M
2023-11-10 21.21 22.28 20.93 22.14 0.3M
2023-11-09 21.20 21.84 21.20 21.44 0.2M
2023-11-08 21.15 21.71 20.79 21.36 0.3M
2023-11-07 20.29 21.30 19.91 20.99 0.3M
2023-11-06 20.85 21.29 20.47 20.63 0.2M
2023-11-03 20.83 21.20 20.07 20.89 0.5M
2023-11-01 18.47 20.95 18.18 20.36 0.8M
2023-10-31 18.21 18.51 17.83 18.47 0.1M
2023-10-30 18.64 18.64 18.04 18.33 0.2M
2023-10-27 18.65 19.20 18.36 18.37 0.2M
2023-10-26 18.28 18.78 18.28 18.69 0.2M
2023-10-25 18.49 18.71 18.17 18.27 0.5M
2023-10-24 17.98 18.66 17.98 18.47 0.1M
2023-10-23 16.79 18.00 16.79 17.99 0.2M
2023-10-20 16.73 17.08 16.71 17.01 0.2M
2023-10-19 16.85 17.09 16.78 16.85 0.2M
2023-10-18 16.70 17.07 16.46 16.74 0.4M
2023-10-17 16.76 17.11 16.66 16.86 0.3M
2023-10-16 17.09 17.10 16.78 16.98 0.2M
2023-10-13 17.15 17.34 16.81 17.09 0.2M
2023-10-11 17.56 17.78 17.29 17.40 0.1M
2023-10-10 17.63 18.04 17.51 17.56 0.2M
2023-10-09 16.77 17.59 16.67 17.48 0.2M
2023-10-06 17.00 17.10 16.28 17.03 0.2M
2023-10-05 17.05 17.18 16.78 17.00 0.2M
2023-10-04 17.10 17.16 16.61 16.94 0.2M
2023-10-03 17.07 17.17 16.74 17.07 0.2M
2023-10-02 18.17 18.17 17.07 17.07 0.2M
2023-09-29 17.25 18.29 17.19 18.15 0.3M
2023-09-28 16.76 17.27 16.73 17.01 0.1M
2023-09-27 17.37 17.72 16.72 16.89 0.3M
2023-09-26 17.36 17.43 17.19 17.22 0.2M
2023-09-25 17.59 17.59 16.84 17.45 0.3M
2023-09-22 17.84 17.91 17.50 17.77 0.2M
2023-09-21 17.65 17.92 17.32 17.67 0.3M
2023-09-20 18.13 18.29 17.87 17.98 0.2M
2023-09-19 17.97 18.13 17.69 18.02 0.2M
2023-09-18 18.70 18.70 17.69 17.96 0.3M
2023-09-15 18.25 18.64 17.60 18.64 0.4M
2023-09-14 18.74 18.83 18.06 18.21 0.4M
2023-09-13 18.18 18.89 18.01 18.60 0.3M
2023-09-12 17.53 18.52 17.52 18.52 0.2M
2023-09-11 17.04 17.53 17.04 17.53 0.2M
2023-09-09 19.12 19.12 19.12 19.12 0.0M
2023-09-08 17.18 17.34 17.03 17.04 0.2M
2023-09-06 17.47 17.65 17.10 17.33 0.3M
2023-09-05 16.68 17.43 16.39 17.33 0.4M
2023-09-04 17.19 17.44 16.68 16.68 0.2M
2023-09-02 19.30 19.30 19.30 19.30 0.0M
2023-09-01 16.85 17.25 16.76 17.24 0.2M
2023-08-31 17.09 17.09 16.53 16.76 0.4M
2023-08-30 17.24 17.43 17.14 17.26 0.1M
2023-08-29 17.02 17.27 16.76 17.20 0.3M
2023-08-28 16.93 17.15 16.70 17.06 0.2M
2023-08-25 17.23 17.23 16.78 16.89 0.2M
2023-08-24 17.53 17.53 17.05 17.23 0.3M
2023-08-23 17.26 17.77 17.26 17.53 0.2M
2023-08-22 17.16 17.55 17.10 17.47 0.3M
2023-08-21 16.78 17.12 16.53 17.12 0.2M
2023-08-18 16.42 17.04 16.18 16.76 0.7M
2023-08-17 16.42 16.76 16.32 16.53 0.5M
2023-08-16 17.02 17.19 16.39 16.41 0.3M
2023-08-15 17.02 17.26 16.95 16.95 0.6M
2023-08-14 17.89 17.89 17.19 17.19 0.2M
2023-08-11 17.79 18.06 17.56 17.73 0.2M
2023-08-10 17.92 18.35 17.71 17.79 0.7M
2023-08-09 17.99 18.09 17.71 17.99 0.4M
2023-08-08 17.99 18.32 17.49 18.01 0.2M
2023-08-07 18.10 18.42 18.07 18.09 0.2M
2023-08-04 19.10 19.10 17.77 18.27 1.1M
2023-08-03 19.61 19.75 18.95 19.18 0.3M
2023-08-02 18.73 19.36 18.72 19.19 0.3M
2023-08-01 19.05 19.05 18.55 18.65 0.2M
2023-07-31 18.95 19.23 18.86 19.07 0.3M
2023-07-28 18.89 19.19 18.74 18.85 0.1M
2023-07-27 19.61 19.68 18.90 18.90 0.2M
2023-07-26 19.70 19.81 19.43 19.54 0.1M
2023-07-25 19.99 20.49 19.81 19.81 0.1M
2023-07-24 19.74 19.97 19.63 19.92 0.1M
2023-07-21 19.68 19.95 19.62 19.79 0.1M
2023-07-20 19.63 19.80 19.52 19.69 0.1M
2023-07-19 19.49 20.04 19.38 19.64 0.1M
2023-07-18 19.61 19.99 19.60 19.91 0.7M
2023-07-17 19.72 19.79 19.22 19.61 0.2M
2023-07-14 20.16 20.16 19.48 19.57 0.2M
2023-07-13 20.12 20.42 20.06 20.11 0.5M
2023-07-12 20.12 20.42 19.84 20.11 0.3M
2023-07-11 20.46 20.46 19.55 20.12 0.4M
2023-07-10 21.70 21.70 20.50 20.50 0.4M
2023-07-07 21.20 21.79 20.97 21.56 0.3M
2023-07-06 21.99 21.99 21.15 21.29 0.3M
2023-07-05 20.84 21.94 20.84 21.78 0.3M
2023-07-04 21.25 21.25 20.81 20.99 0.1M
2023-07-03 20.62 21.53 20.62 21.25 0.6M
2023-06-30 20.85 21.47 20.71 20.85 0.6M
2023-06-29 20.23 21.04 20.08 20.55 0.4M
2023-06-28 20.55 20.96 20.20 20.23 0.1M
2023-06-27 21.35 21.54 20.24 20.63 0.5M
2023-06-26 21.57 21.57 20.91 21.29 0.1M
2023-06-23 20.84 21.71 20.76 21.53 0.2M
2023-06-22 21.10 21.26 20.51 20.91 0.4M
2023-06-21 20.52 21.29 20.52 21.10 0.5M
2023-06-20 19.73 20.55 19.60 20.38 0.6M
2023-06-19 20.06 20.06 19.47 19.73 0.2M
2023-06-16 20.38 20.38 19.89 19.89 0.3M
2023-06-15 20.37 20.79 20.04 20.25 0.8M
2023-06-14 20.96 21.11 20.29 20.37 0.3M
2023-06-13 21.44 21.44 20.59 20.81 0.4M
2023-06-12 22.19 22.19 21.44 21.44 0.3M
2023-06-09 21.76 22.60 21.67 22.18 0.4M
2023-06-07 20.99 21.76 20.96 21.74 0.3M
2023-06-06 20.34 21.20 20.34 20.98 0.2M
2023-06-05 20.31 20.50 19.97 20.36 0.3M
2023-06-02 20.10 21.00 20.10 20.20 0.7M
2023-06-01 20.66 20.66 19.74 19.91 0.5M
2023-05-31 19.77 20.83 19.31 20.83 1.0M
2023-05-30 19.02 19.69 18.96 19.61 0.4M
2023-05-29 18.72 18.98 18.44 18.83 0.1M
2023-05-26 18.58 18.97 18.38 18.72 0.2M
2023-05-25 18.71 19.06 18.49 18.58 0.2M
2023-05-24 18.04 18.49 17.84 18.25 0.2M
2023-05-23 17.95 18.47 17.84 18.09 0.2M
2023-05-22 18.35 18.55 18.01 18.14 0.4M
2023-05-19 18.02 18.49 17.91 18.15 0.3M
2023-05-18 17.68 18.15 17.49 18.03 0.5M
2023-05-17 16.94 17.82 16.94 17.61 0.4M
2023-05-16 17.24 17.39 16.62 16.72 0.3M
2023-05-15 17.33 17.51 16.93 17.27 0.2M
2023-05-12 17.20 17.35 16.77 17.09 0.2M
2023-05-11 16.43 17.24 16.35 16.93 0.3M
2023-05-10 16.04 16.63 16.01 16.61 0.2M
2023-05-09 16.15 16.55 15.94 16.31 1.0M
2023-05-08 17.09 17.09 15.71 16.13 1.0M
2023-05-06 18.85 18.85 18.85 18.85 0.0M
2023-05-05 15.15 17.11 15.14 16.79 0.8M
2023-05-04 14.40 15.14 14.40 14.95 0.4M
2023-05-03 14.22 14.64 14.17 14.59 0.2M
2023-05-02 14.57 14.62 14.16 14.27 0.3M
2023-04-28 14.21 14.61 14.09 14.61 0.4M
2023-04-27 13.53 14.57 13.47 14.01 0.4M
2023-04-26 13.90 14.25 13.73 13.83 0.5M
2023-04-25 14.14 14.15 13.64 13.88 0.8M
2023-04-24 14.08 14.61 13.98 14.52 0.2M
2023-04-20 14.33 14.36 14.04 14.14 0.2M
2023-04-19 14.55 14.56 14.14 14.18 0.5M
2023-04-18 15.15 15.15 14.58 14.69 0.2M
2023-04-17 15.28 15.33 14.88 15.06 0.2M
2023-04-14 15.00 15.26 14.65 15.15 0.3M
2023-04-13 14.97 15.23 14.63 15.01 0.3M
2023-04-12 14.82 15.33 14.76 14.85 0.5M
2023-04-11 14.20 14.80 14.19 14.73 0.4M
2023-04-10 14.10 14.41 13.95 14.03 0.2M
2023-04-06 14.13 14.30 13.80 14.13 0.4M
2023-04-05 14.13 14.17 13.73 14.17 0.9M
2023-04-04 13.81 14.25 13.81 14.15 0.4M
2023-04-03 13.84 13.99 13.54 13.77 0.3M
2023-03-31 14.70 14.70 13.92 14.09 0.4M
2023-03-30 13.66 14.73 13.66 14.54 0.5M
2023-03-29 13.66 13.70 13.30 13.51 0.4M
2023-03-28 13.88 13.94 13.46 13.70 0.3M
2023-03-27 13.96 14.23 13.75 13.95 0.3M
2023-03-24 13.36 14.04 13.36 13.88 0.3M
2023-03-23 13.87 14.01 13.21 13.43 1.1M
2023-03-22 13.75 14.42 13.62 13.91 0.4M
2023-03-21 13.89 13.94 13.43 13.75 0.8M
2023-03-20 13.73 13.95 13.49 13.85 0.5M
2023-03-17 14.11 14.11 13.59 13.82 1.0M
2023-03-16 13.68 14.15 13.61 14.07 0.6M
2023-03-15 13.19 13.78 13.11 13.67 0.4M
2023-03-14 12.98 13.40 12.98 13.35 0.6M
2023-03-13 13.23 13.23 12.80 13.01 0.5M
2023-03-10 13.37 13.52 12.88 13.41 0.6M
2023-03-09 12.88 14.01 12.84 13.38 1.0M
2023-03-08 12.30 13.27 12.30 12.88 0.9M
2023-03-07 12.75 12.91 12.22 12.30 0.3M
2023-03-06 12.30 12.68 12.27 12.58 0.4M
2023-03-03 12.43 12.62 12.30 12.30 0.2M
2023-03-02 12.58 12.81 12.42 12.43 0.3M
2023-03-01 12.97 13.15 12.43 12.57 0.4M
2023-02-28 13.01 13.32 12.86 13.11 0.5M
2023-02-27 13.33 13.33 12.95 13.01 0.4M
2023-02-24 14.26 14.37 13.34 13.56 0.5M
2023-02-23 14.14 14.46 14.01 14.42 1.1M
2023-02-22 14.42 14.42 13.83 14.06 0.2M
2023-02-17 14.32 14.61 14.24 14.25 0.2M
2023-02-16 14.27 14.48 13.95 14.24 0.3M
2023-02-15 14.08 14.49 13.58 14.27 0.6M
2023-02-14 14.74 14.74 13.39 14.13 1.1M
2023-02-13 15.07 15.76 15.07 15.38 1.0M
2023-02-10 14.64 15.44 14.64 15.06 1.0M
2023-02-09 14.88 15.17 14.50 14.61 1.7M
2023-02-08 14.26 14.61 14.07 14.43 0.2M
2023-02-07 14.14 14.61 14.14 14.19 0.3M
2023-02-06 14.29 14.40 14.14 14.31 0.2M
2023-02-03 15.00 15.29 14.40 14.42 0.3M
2023-02-02 15.33 15.73 15.03 15.21 0.4M
2023-02-01 15.44 15.44 14.75 15.29 0.5M
2023-01-31 14.34 15.56 14.34 15.40 0.5M
2023-01-30 14.15 14.60 14.15 14.33 0.3M
2023-01-27 14.30 14.46 14.02 14.22 0.2M
2023-01-26 14.59 14.75 14.36 14.40 0.2M
2023-01-25 14.07 14.85 13.95 14.59 0.5M
2023-01-24 14.36 14.40 13.65 14.21 0.4M
2023-01-23 13.21 14.43 13.21 14.27 0.6M
2023-01-20 13.28 13.43 13.04 13.34 0.2M
2023-01-19 12.93 13.41 12.93 13.27 0.3M
2023-01-18 13.08 13.51 13.08 13.18 0.4M
2023-01-17 12.90 13.21 12.80 13.06 0.3M
2023-01-16 12.78 13.02 12.58 12.95 0.2M
2023-01-13 13.49 13.49 12.69 12.82 0.3M
2023-01-12 13.31 13.68 13.15 13.49 0.3M
2023-01-11 13.47 13.63 13.10 13.47 0.3M
2023-01-10 12.79 13.49 12.79 13.47 0.5M
2023-01-09 12.76 13.22 12.47 12.81 0.5M
2023-01-06 12.69 13.07 12.54 12.93 0.5M
2023-01-05 12.98 12.98 12.37 12.73 0.3M
2023-01-04 12.44 12.78 12.38 12.63 0.4M
2023-01-03 13.02 13.17 12.47 12.50 0.3M
2023-01-02 13.54 13.55 12.99 13.02 0.2M