Log Commercial Properties e Participacoes SA (LOGG3)

LOGG3
🏛️ ブラジル →
23.62
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 24.31 25.29 23.91 25.29 1.1M
2021-12-29 24.51 25.04 24.01 24.15 0.6M
2021-12-28 23.65 24.69 23.60 24.54 0.7M
2021-12-27 23.39 24.18 23.16 24.06 0.7M
2021-12-23 23.99 23.99 23.09 23.11 0.6M
2021-12-22 23.39 24.10 22.99 23.93 0.8M
2021-12-21 23.78 24.13 23.07 23.25 0.9M
2021-12-20 24.29 24.71 23.61 23.65 1.1M
2021-12-17 23.75 24.83 23.21 24.80 1.0M
2021-12-16 23.48 24.24 23.33 24.24 0.9M
2021-12-15 24.02 24.30 23.30 23.65 0.8M
2021-12-14 25.35 25.39 24.07 24.40 0.9M
2021-12-13 25.31 25.83 24.88 25.02 0.9M
2021-12-10 24.18 25.44 24.18 25.34 0.7M
2021-12-09 24.52 24.80 23.51 24.06 0.6M
2021-12-08 23.11 24.90 22.89 24.70 1.0M
2021-12-07 24.54 24.95 23.22 23.29 0.7M
2021-12-06 23.19 24.52 23.17 24.43 0.7M
2021-12-03 22.80 24.35 22.62 23.20 0.8M
2021-12-02 22.30 23.13 22.11 22.80 0.7M
2021-12-01 22.36 23.58 21.96 22.08 0.6M
2021-11-30 23.00 23.06 21.83 22.01 1.1M
2021-11-29 23.74 24.18 23.02 23.02 0.3M
2021-11-26 23.56 23.79 22.64 23.61 0.8M
2021-11-25 23.81 24.81 23.79 24.31 0.4M
2021-11-24 23.43 24.29 23.19 23.94 0.4M
2021-11-23 24.01 24.01 22.96 23.39 0.8M
2021-11-22 23.72 24.34 23.42 23.61 0.5M
2021-11-19 23.76 24.95 23.68 23.70 0.5M
2021-11-18 23.28 24.02 23.02 23.91 0.7M
2021-11-17 23.66 24.26 22.51 23.06 1.2M
2021-11-16 25.05 25.31 23.02 23.38 1.6M
2021-11-12 25.34 25.60 24.87 25.05 0.5M
2021-11-11 25.00 25.89 25.00 25.35 0.4M
2021-11-10 24.46 25.33 24.37 24.95 0.4M
2021-11-09 25.05 25.46 24.32 24.32 0.5M
2021-11-08 24.41 25.17 24.04 25.00 0.5M
2021-11-05 24.31 25.17 24.24 24.87 0.3M
2021-11-04 24.61 25.22 23.68 24.00 0.4M
2021-11-03 23.86 25.11 23.86 24.55 0.4M
2021-11-01 23.68 24.74 23.48 24.16 0.3M
2021-10-29 25.23 25.31 23.43 23.43 0.6M
2021-10-28 23.33 26.76 23.04 25.13 1.2M
2021-10-27 23.17 24.11 23.15 23.43 0.2M
2021-10-26 24.11 24.18 23.08 23.08 0.4M
2021-10-25 23.06 24.68 22.96 24.32 0.5M
2021-10-22 24.00 24.11 22.60 22.82 0.7M
2021-10-21 25.59 25.59 23.92 24.25 0.6M
2021-10-20 26.39 26.49 25.66 25.66 0.4M
2021-10-19 27.25 27.25 25.71 25.90 0.4M
2021-10-18 26.68 27.25 26.61 27.00 0.3M
2021-10-15 26.61 27.40 26.40 27.04 0.2M
2021-10-14 26.17 27.09 26.16 26.54 0.3M
2021-10-13 26.50 26.87 26.31 26.45 0.3M
2021-10-11 26.50 26.74 26.06 26.50 0.4M
2021-10-08 24.81 26.64 24.81 26.52 0.5M
2021-10-07 24.60 25.25 24.32 24.77 2.0M
2021-10-06 25.02 25.05 24.13 24.51 1.2M
2021-10-05 26.00 26.05 25.16 25.16 0.3M
2021-10-04 26.42 26.42 25.43 25.89 0.5M
2021-10-01 25.85 26.50 25.81 26.41 0.3M
2021-09-30 26.59 26.67 25.75 25.92 0.3M
2021-09-29 26.26 26.71 26.10 26.29 0.3M
2021-09-28 26.31 26.56 25.69 26.15 0.6M
2021-09-27 27.15 27.15 25.88 26.44 2.0M
2021-09-24 27.07 27.50 26.65 27.10 0.4M
2021-09-23 27.73 27.75 27.06 27.26 0.4M
2021-09-22 28.08 28.44 27.34 27.49 0.7M
2021-09-21 27.85 28.14 27.30 28.03 0.4M
2021-09-20 27.46 28.18 27.10 27.83 0.5M
2021-09-17 28.95 28.95 27.79 27.79 0.5M
2021-09-16 28.46 29.36 28.17 28.95 0.5M
2021-09-15 28.50 28.91 28.19 28.70 0.3M
2021-09-14 28.09 28.80 28.04 28.58 0.6M
2021-09-13 27.44 28.28 27.25 28.08 0.3M
2021-09-10 27.32 27.90 27.10 27.10 0.4M
2021-09-09 26.50 27.11 26.28 26.88 0.3M
2021-09-08 27.69 27.69 26.41 26.75 0.3M
2021-09-06 26.87 27.79 26.70 27.79 0.1M
2021-09-03 27.02 27.46 26.79 26.93 0.4M
2021-09-02 27.45 27.64 27.03 27.08 0.4M
2021-09-01 27.89 28.12 27.21 27.51 0.4M
2021-08-31 27.52 28.18 26.88 28.18 0.8M
2021-08-30 27.35 27.94 27.24 27.51 0.3M
2021-08-27 26.97 27.45 26.90 27.41 0.1M
2021-08-26 27.11 27.28 26.66 26.97 0.3M
2021-08-25 26.90 27.33 26.71 27.15 0.3M
2021-08-24 26.92 27.39 26.82 27.15 0.3M
2021-08-23 26.53 26.92 26.28 26.92 0.3M
2021-08-20 25.75 26.53 25.73 26.53 0.4M
2021-08-19 25.11 26.27 24.82 25.95 0.7M
2021-08-18 25.06 25.33 24.91 25.25 0.6M
2021-08-17 25.66 25.85 24.72 25.03 1.3M
2021-08-16 26.62 26.87 25.77 25.81 0.4M
2021-08-13 26.81 27.06 26.57 26.70 0.3M
2021-08-12 27.66 27.68 26.77 26.79 0.2M
2021-08-11 27.81 27.89 27.47 27.65 0.2M
2021-08-10 28.25 28.40 27.70 27.90 0.3M
2021-08-09 28.20 28.70 28.20 28.24 0.3M
2021-08-06 28.59 28.94 28.20 28.20 0.6M
2021-08-05 29.10 29.45 28.59 28.59 0.3M
2021-08-04 29.19 29.56 28.87 29.09 0.6M
2021-08-03 29.25 29.61 28.76 29.22 0.6M
2021-08-02 29.16 29.80 28.99 29.48 0.6M
2021-07-30 29.72 29.80 28.59 28.71 0.5M
2021-07-29 28.12 29.94 28.12 29.87 0.5M
2021-07-28 29.30 29.84 29.06 29.45 0.4M
2021-07-27 29.71 30.04 28.95 29.10 0.4M
2021-07-26 30.06 30.07 29.46 29.71 0.4M
2021-07-23 30.45 30.65 29.89 30.14 0.2M
2021-07-22 30.60 30.80 30.48 30.50 0.3M
2021-07-21 30.80 30.80 30.17 30.49 0.3M
2021-07-20 30.63 31.06 30.04 30.33 0.4M
2021-07-19 31.03 31.14 30.46 30.56 0.4M
2021-07-16 31.48 31.80 31.08 31.31 0.2M
2021-07-15 31.63 32.00 31.03 31.26 0.4M
2021-07-14 31.40 32.40 31.27 31.66 0.4M
2021-07-13 31.77 31.80 31.01 31.07 0.3M
2021-07-12 31.71 32.05 31.46 31.68 0.2M
2021-07-08 31.48 31.88 31.01 31.34 0.3M
2021-07-07 30.88 32.25 30.66 31.95 0.4M
2021-07-06 31.30 31.37 30.36 30.89 0.3M
2021-07-05 31.51 31.98 31.24 31.34 0.2M
2021-07-02 31.65 31.69 31.16 31.51 0.2M
2021-07-01 31.92 32.33 31.10 31.36 0.4M
2021-06-30 30.82 31.78 30.75 31.78 0.5M
2021-06-29 32.15 32.27 30.93 30.93 0.6M
2021-06-28 32.71 33.18 32.04 32.10 0.4M
2021-06-25 33.85 34.30 32.61 32.61 0.5M
2021-06-24 31.85 34.23 31.85 33.85 0.8M
2021-06-23 32.05 32.57 31.78 31.85 0.3M
2021-06-22 32.44 32.44 31.54 32.00 0.3M
2021-06-21 32.58 33.03 32.26 32.34 0.6M
2021-06-18 30.89 32.80 30.36 32.80 1.0M
2021-06-17 30.79 31.29 30.59 30.97 0.3M
2021-06-16 31.26 31.26 30.51 30.72 0.3M
2021-06-15 31.71 31.73 30.87 31.26 0.3M
2021-06-14 31.64 32.38 31.40 31.71 0.3M
2021-06-11 32.59 32.59 31.50 31.69 0.3M
2021-06-10 32.29 32.39 31.55 32.32 0.3M
2021-06-09 31.80 32.64 31.45 32.28 0.5M
2021-06-08 33.37 33.37 31.62 31.62 0.6M
2021-06-07 32.02 33.48 31.94 33.38 0.7M
2021-06-04 31.50 32.20 31.27 32.20 0.4M
2021-06-02 31.72 32.34 31.37 31.58 0.3M
2021-06-01 30.10 31.91 30.06 31.72 0.6M
2021-05-31 30.20 30.69 29.65 29.65 0.3M
2021-05-28 29.63 30.25 29.31 30.20 0.4M
2021-05-27 29.74 29.92 29.21 29.92 0.3M
2021-05-26 28.68 29.85 28.54 29.40 0.4M
2021-05-25 28.89 29.14 28.49 28.49 0.3M
2021-05-24 28.91 29.00 28.56 28.69 0.2M
2021-05-21 29.48 29.48 28.52 28.81 0.3M
2021-05-20 29.19 29.44 28.83 29.39 0.2M
2021-05-19 29.81 30.21 28.99 29.09 0.3M
2021-05-18 30.11 30.39 29.83 30.02 0.2M
2021-05-17 29.22 30.18 29.22 30.11 0.2M
2021-05-14 29.92 30.17 29.63 29.64 0.2M
2021-05-13 28.71 29.90 28.59 29.83 0.4M
2021-05-12 29.32 29.53 28.47 28.61 0.3M
2021-05-11 30.22 30.24 29.47 29.48 0.3M
2021-05-10 29.79 30.42 29.40 30.42 0.3M
2021-05-07 29.61 30.18 29.47 29.58 0.4M
2021-05-06 29.55 29.61 29.29 29.39 0.2M
2021-05-05 29.57 30.04 29.51 29.55 0.2M
2021-05-04 30.48 30.65 29.42 29.45 0.2M
2021-05-03 29.59 30.55 29.45 30.49 0.4M
2021-04-30 30.09 30.37 29.50 29.51 0.6M
2021-04-29 30.50 31.72 30.04 30.04 0.8M
2021-04-28 29.10 30.24 28.83 29.94 0.4M
2021-04-27 29.72 30.07 29.00 29.00 0.3M
2021-04-26 29.48 29.87 29.18 29.80 0.2M
2021-04-23 30.35 30.50 29.24 29.24 0.3M
2021-04-22 30.66 30.76 30.15 30.21 0.7M
2021-04-20 30.20 30.58 29.98 30.58 0.3M
2021-04-19 29.60 30.58 29.45 30.19 0.3M
2021-04-16 29.59 29.82 29.30 29.60 0.2M
2021-04-15 28.98 29.85 28.98 29.59 0.3M
2021-04-14 29.38 29.64 28.90 28.96 0.3M
2021-04-13 29.40 29.91 29.11 29.30 0.3M
2021-04-12 29.78 30.01 28.95 29.40 0.4M
2021-04-09 29.30 29.75 28.77 29.49 0.4M
2021-04-08 29.80 29.80 29.10 29.40 0.7M
2021-04-07 30.20 30.71 29.64 29.66 0.4M
2021-04-06 30.59 30.69 30.10 30.44 0.4M
2021-04-05 30.21 30.61 29.65 30.48 0.6M
2021-04-01 29.76 31.25 29.64 30.20 1.1M
2021-03-31 30.40 30.50 28.64 28.64 1.0M
2021-03-30 29.65 30.88 29.60 30.59 0.5M
2021-03-29 30.78 30.78 29.54 29.76 0.3M
2021-03-26 31.19 31.19 30.19 30.89 0.8M
2021-03-25 29.83 31.25 28.98 30.84 0.8M
2021-03-24 31.14 31.14 29.87 30.07 0.2M
2021-03-23 31.25 31.65 30.59 30.70 0.3M
2021-03-22 31.38 31.90 30.94 31.31 0.3M
2021-03-19 30.53 31.34 30.24 31.34 0.3M
2021-03-18 31.50 31.69 30.08 30.49 0.2M
2021-03-17 30.68 32.11 30.40 31.41 0.3M
2021-03-16 31.58 31.60 30.50 30.64 0.2M
2021-03-15 30.08 31.60 30.08 31.42 0.2M
2021-03-12 30.73 30.73 30.15 30.35 0.2M
2021-03-11 29.16 30.58 29.16 30.58 0.3M
2021-03-10 28.37 29.48 27.98 29.29 0.5M
2021-03-09 29.53 29.64 27.97 28.18 0.6M
2021-03-08 31.62 31.76 29.48 29.53 1.1M
2021-03-05 31.43 32.55 30.72 31.62 0.5M
2021-03-04 31.67 32.98 31.20 31.85 0.9M
2021-03-03 31.32 31.54 30.68 31.10 0.5M
2021-03-02 31.79 31.79 30.61 31.32 0.5M
2021-03-01 32.14 32.14 31.49 31.67 0.5M
2021-02-26 32.01 32.55 31.29 31.48 0.5M
2021-02-25 31.98 32.51 31.58 31.87 0.4M
2021-02-24 32.10 32.55 31.77 31.98 0.7M
2021-02-23 32.03 32.12 31.29 31.67 0.4M
2021-02-22 31.54 32.35 31.40 31.78 0.5M
2021-02-19 31.04 32.60 30.93 32.57 0.8M
2021-02-18 31.13 31.44 30.83 31.03 0.4M
2021-02-17 31.28 31.49 30.74 31.03 0.3M
2021-02-12 31.76 31.77 31.01 31.23 0.3M
2021-02-11 33.15 33.15 31.71 31.75 0.4M
2021-02-10 33.33 33.53 32.46 32.77 0.6M
2021-02-09 33.45 33.77 33.01 33.33 0.4M
2021-02-08 33.26 34.28 33.20 33.54 0.5M
2021-02-05 33.63 34.04 33.01 33.25 0.3M
2021-02-04 33.41 34.05 33.33 33.43 0.2M
2021-02-03 33.49 33.65 33.13 33.23 0.3M
2021-02-02 33.38 34.23 32.98 33.46 0.3M
2021-02-01 33.65 33.77 33.09 33.16 0.2M
2021-01-29 33.87 34.84 32.42 33.16 0.4M
2021-01-28 33.61 34.50 33.02 34.25 0.3M
2021-01-27 33.19 33.86 32.97 33.20 0.3M
2021-01-26 33.14 33.77 32.76 33.21 0.2M
2021-01-22 33.37 33.37 32.84 33.14 0.2M
2021-01-21 33.39 33.95 32.83 33.82 0.3M
2021-01-20 33.36 33.91 33.16 33.41 0.3M
2021-01-19 33.99 34.04 33.13 33.30 0.2M
2021-01-18 33.46 34.30 33.46 33.73 0.2M
2021-01-15 34.10 34.10 33.34 33.51 0.2M
2021-01-14 33.43 34.12 33.20 34.12 0.2M
2021-01-13 33.51 33.64 33.11 33.23 0.2M
2021-01-12 32.97 34.12 32.96 33.28 0.3M
2021-01-11 34.32 34.32 32.89 32.95 0.5M
2021-01-08 32.55 34.99 32.50 34.44 0.5M
2021-01-07 33.25 33.26 32.10 32.29 0.3M
2021-01-06 32.72 33.12 32.32 32.73 0.3M
2021-01-05 33.34 33.34 32.23 32.66 0.3M
2021-01-04 34.02 34.27 33.11 33.34 0.4M