Advertisement
Advertisement
Luggo Fundo De Investimento Imobiliario De FII (LUGG11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
As of 01:17PM BRT. Market open.
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 89.21 | 90.00 | 89.00 | 90.00 | 90.00 | 324 |
| Sep 21, 2023 | 90.00 | 90.00 | 89.27 | 89.98 | 89.98 | 548 |
| Sep 20, 2023 | 90.00 | 90.00 | 89.52 | 90.00 | 90.00 | 221 |
| Sep 19, 2023 | 90.00 | 90.00 | 89.75 | 89.99 | 89.99 | 531 |
| Sep 18, 2023 | 90.00 | 90.25 | 89.99 | 90.20 | 90.20 | 1,710 |
| Sep 15, 2023 | 88.10 | 89.25 | 88.02 | 89.10 | 89.10 | 413 |
| Sep 14, 2023 | 88.02 | 89.00 | 88.00 | 88.99 | 88.99 | 535 |
| Sep 13, 2023 | 88.98 | 89.00 | 88.55 | 89.00 | 89.00 | 673 |
| Sep 12, 2023 | 88.50 | 88.75 | 88.03 | 88.72 | 88.72 | 329 |
| Sep 11, 2023 | 88.54 | 89.00 | 87.56 | 88.50 | 88.50 | 1,001 |
| Sep 08, 2023 | 88.50 | 88.54 | 87.62 | 88.54 | 88.54 | 802 |
| Sep 06, 2023 | 88.49 | 89.00 | 88.25 | 88.25 | 88.25 | 846 |
| Sep 05, 2023 | 89.98 | 89.99 | 88.50 | 88.50 | 88.50 | 774 |
| Sep 04, 2023 | 89.99 | 90.00 | 88.25 | 90.00 | 90.00 | 979 |
| Sep 01, 2023 | 89.78 | 89.78 | 88.78 | 89.25 | 89.25 | 328 |
| Sep 01, 2023 | 0.6 Dividend | |||||
| Aug 31, 2023 | 90.00 | 90.00 | 89.00 | 89.50 | 88.90 | 519 |
| Aug 30, 2023 | 90.98 | 90.98 | 88.13 | 89.25 | 88.65 | 1,590 |
| Aug 29, 2023 | 89.99 | 89.99 | 88.01 | 89.00 | 88.40 | 1,156 |
| Aug 28, 2023 | 90.00 | 90.50 | 89.75 | 89.99 | 89.39 | 589 |
| Aug 25, 2023 | 90.00 | 90.00 | 89.54 | 90.00 | 89.40 | 148 |
| Aug 24, 2023 | 91.50 | 91.50 | 89.32 | 90.00 | 89.40 | 1,286 |
| Aug 23, 2023 | 91.99 | 91.99 | 89.99 | 90.25 | 89.64 | 2,320 |
| Aug 22, 2023 | 92.70 | 92.71 | 90.75 | 91.99 | 91.37 | 3,831 |
| Aug 21, 2023 | 94.90 | 94.90 | 91.00 | 92.70 | 92.08 | 4,432 |
| Aug 18, 2023 | 88.90 | 90.99 | 88.90 | 90.99 | 90.38 | 1,032 |
| Aug 17, 2023 | 86.70 | 88.49 | 86.51 | 88.49 | 87.90 | 704 |
| Aug 16, 2023 | 86.00 | 86.74 | 86.00 | 86.25 | 85.67 | 1,801 |
| Aug 15, 2023 | 86.90 | 86.90 | 86.00 | 86.00 | 85.42 | 336 |
| Aug 14, 2023 | 84.00 | 87.01 | 84.00 | 86.89 | 86.31 | 1,421 |
| Aug 11, 2023 | 82.55 | 83.40 | 82.25 | 83.40 | 82.84 | 4,939 |
| Aug 10, 2023 | 82.26 | 83.00 | 82.26 | 82.99 | 82.43 | 94 |
| Aug 09, 2023 | 82.70 | 82.75 | 82.26 | 82.26 | 81.71 | 85 |
| Aug 08, 2023 | 82.25 | 82.74 | 82.00 | 82.73 | 82.18 | 354 |
| Aug 07, 2023 | 82.99 | 82.99 | 81.97 | 82.35 | 81.80 | 1,121 |
| Aug 04, 2023 | 82.38 | 82.74 | 82.04 | 82.74 | 82.19 | 310 |
| Aug 03, 2023 | 82.48 | 82.50 | 82.00 | 82.38 | 81.83 | 447 |
| Aug 02, 2023 | 81.84 | 82.48 | 80.99 | 82.19 | 81.64 | 2,162 |
| Aug 01, 2023 | 81.98 | 82.00 | 81.75 | 81.80 | 81.25 | 363 |
| Aug 01, 2023 | 0.6 Dividend | |||||
| Jul 31, 2023 | 81.70 | 82.50 | 81.61 | 82.40 | 81.25 | 499 |
| Jul 28, 2023 | 81.40 | 82.00 | 81.00 | 81.70 | 80.56 | 3,813 |
| Jul 27, 2023 | 81.01 | 81.47 | 81.00 | 81.29 | 80.16 | 1,241 |
| Jul 26, 2023 | 81.49 | 81.49 | 81.15 | 81.22 | 80.09 | 705 |
| Jul 25, 2023 | 81.39 | 81.49 | 81.15 | 81.49 | 80.35 | 185 |
| Jul 24, 2023 | 81.48 | 81.49 | 81.00 | 81.39 | 80.26 | 288 |
| Jul 21, 2023 | 81.97 | 81.97 | 81.01 | 81.49 | 80.35 | 357 |
| Jul 20, 2023 | 81.40 | 81.40 | 80.40 | 81.02 | 79.89 | 439 |
| Jul 19, 2023 | 81.00 | 81.50 | 80.75 | 81.40 | 80.27 | 559 |
| Jul 18, 2023 | 81.00 | 81.50 | 80.50 | 81.50 | 80.36 | 449 |
| Jul 17, 2023 | 81.00 | 81.00 | 80.51 | 80.97 | 79.84 | 441 |
| Jul 14, 2023 | 79.99 | 81.00 | 79.97 | 81.00 | 79.87 | 1,131 |
| Jul 13, 2023 | 79.98 | 79.98 | 79.48 | 79.88 | 78.77 | 1,061 |
| Jul 12, 2023 | 79.98 | 80.00 | 79.50 | 79.98 | 78.87 | 187 |
| Jul 11, 2023 | 79.98 | 79.98 | 79.02 | 79.98 | 78.87 | 290 |
| Jul 10, 2023 | 79.98 | 79.98 | 78.75 | 79.98 | 78.87 | 470 |
| Jul 07, 2023 | 78.50 | 79.98 | 78.25 | 79.98 | 78.87 | 643 |
| Jul 06, 2023 | 78.39 | 78.50 | 78.00 | 78.50 | 77.41 | 352 |
| Jul 05, 2023 | 78.37 | 78.40 | 78.25 | 78.39 | 77.30 | 138 |
| Jul 04, 2023 | 78.00 | 79.00 | 77.27 | 78.38 | 77.29 | 1,059 |
| Jul 03, 2023 | 78.52 | 78.79 | 77.90 | 78.26 | 77.17 | 825 |
| Jul 03, 2023 | 0.62 Dividend | |||||
| Jun 30, 2023 | 77.49 | 77.94 | 77.49 | 77.92 | 76.22 | 314 |
| Jun 29, 2023 | 77.73 | 78.52 | 77.37 | 77.39 | 75.70 | 407 |
| Jun 28, 2023 | 76.63 | 77.75 | 76.60 | 77.74 | 76.05 | 303 |
| Jun 27, 2023 | 77.75 | 77.75 | 76.80 | 77.50 | 75.81 | 460 |
| Jun 26, 2023 | 76.50 | 77.00 | 76.50 | 77.00 | 75.32 | 252 |
| Jun 23, 2023 | 76.55 | 76.60 | 76.44 | 76.56 | 74.89 | 246 |
| Jun 22, 2023 | 76.36 | 76.50 | 76.25 | 76.50 | 74.83 | 434 |
| Jun 21, 2023 | 75.05 | 76.25 | 75.03 | 76.25 | 74.59 | 606 |
| Jun 20, 2023 | 75.99 | 76.00 | 74.75 | 75.99 | 74.33 | 919 |
| Jun 19, 2023 | 75.35 | 76.00 | 75.02 | 75.99 | 74.33 | 652 |
| Jun 16, 2023 | 76.37 | 76.37 | 75.22 | 75.35 | 73.71 | 1,275 |
| Jun 15, 2023 | 76.00 | 76.25 | 75.51 | 76.25 | 74.59 | 881 |
| Jun 14, 2023 | 75.75 | 75.76 | 75.75 | 75.75 | 74.10 | 178 |
| Jun 13, 2023 | 75.99 | 76.20 | 75.75 | 75.75 | 74.10 | 1,118 |
| Jun 12, 2023 | 76.00 | 76.00 | 75.01 | 75.75 | 74.10 | 551 |
| Jun 09, 2023 | 74.47 | 75.50 | 74.47 | 75.00 | 73.37 | 491 |
| Jun 07, 2023 | 73.04 | 74.50 | 73.04 | 74.47 | 72.85 | 882 |
| Jun 06, 2023 | 75.25 | 75.29 | 73.00 | 74.00 | 72.39 | 704 |
| Jun 05, 2023 | 75.41 | 76.20 | 72.04 | 72.04 | 70.47 | 1,560 |
| Jun 02, 2023 | 75.00 | 75.45 | 74.50 | 75.45 | 73.81 | 326 |
| Jun 01, 2023 | 74.99 | 75.00 | 74.04 | 74.50 | 72.88 | 354 |
| Jun 01, 2023 | 0.62 Dividend | |||||
| May 31, 2023 | 74.99 | 75.50 | 74.99 | 75.50 | 73.25 | 231 |
| May 30, 2023 | 74.01 | 74.99 | 74.01 | 74.60 | 72.38 | 240 |
| May 29, 2023 | 74.95 | 75.00 | 74.50 | 74.70 | 72.47 | 620 |
| May 26, 2023 | 74.24 | 75.00 | 74.24 | 74.91 | 72.68 | 638 |
| May 25, 2023 | 74.80 | 74.80 | 74.00 | 74.13 | 71.92 | 229 |
| May 24, 2023 | 74.74 | 74.81 | 74.00 | 74.81 | 72.58 | 256 |
| May 23, 2023 | 74.99 | 74.99 | 74.00 | 74.74 | 72.51 | 616 |
| May 22, 2023 | 74.98 | 74.98 | 74.27 | 74.40 | 72.18 | 494 |
| May 19, 2023 | 74.02 | 74.75 | 74.01 | 74.37 | 72.15 | 461 |
| May 18, 2023 | 76.30 | 76.30 | 73.83 | 74.00 | 71.79 | 1,761 |
| May 17, 2023 | 75.57 | 75.99 | 75.46 | 75.99 | 73.72 | 151 |
| May 16, 2023 | 75.50 | 75.97 | 75.25 | 75.46 | 73.21 | 494 |
| May 15, 2023 | 75.00 | 75.50 | 74.80 | 75.50 | 73.25 | 993 |
| May 12, 2023 | 74.89 | 75.00 | 74.65 | 74.90 | 72.67 | 551 |
| May 11, 2023 | 74.58 | 74.67 | 73.63 | 74.66 | 72.43 | 410 |
| May 10, 2023 | 74.55 | 74.59 | 73.77 | 74.58 | 72.36 | 177 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
