Log-In Logística Intermodal S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.000	31.040	30.000	31.000	31.000	12,300
2026-10-15	30.710	30.960	30.600	30.850	30.850	25,800
2026-10-14	31.100	31.250	30.260	31.020	31.020	15,700
2026-10-13	31.000	31.100	30.800	31.000	31.000	23,300
2026-10-09	30.430	31.000	30.430	30.990	30.990	51,200
2026-10-08	30.000	31.000	30.000	31.000	31.000	45,500
2026-10-07	29.480	30.000	29.400	30.000	30.000	38,700
2026-10-06	29.220	29.500	28.980	29.500	29.500	28,000
2026-10-05	28.010	29.310	28.010	29.100	29.100	71,100
2026-10-02	27.990	28.000	27.860	28.000	28.000	70,000
2026-10-01	27.710	28.000	27.710	27.990	27.990	6,100
2026-09-30	27.860	28.000	27.850	28.000	28.000	12,300
2026-09-29	27.720	27.990	27.250	27.990	27.990	15,900
2026-09-28	27.750	27.990	27.430	27.990	27.990	8,600
2026-09-25	27.510	27.990	27.450	27.900	27.900	4,000
2026-09-24	27.160	27.990	27.100	27.990	27.990	18,500
2026-09-23	26.260	27.740	25.880	27.020	27.020	31,300
2026-09-22	26.490	26.960	26.340	26.960	26.960	2,200
2026-09-21	26.310	27.000	24.990	26.000	26.000	63,800
2026-09-18	27.980	28.000	26.000	26.000	26.000	72,800
2026-09-17	27.900	27.900	27.500	27.750	27.750	35,600
2026-09-16	27.900	28.000	27.720	27.900	27.900	11,100
2026-09-15	27.760	28.000	27.750	27.750	27.750	13,900
2026-09-14	27.510	28.000	27.510	28.000	28.000	3,900
2026-09-11	27.800	28.000	27.750	28.000	28.000	12,800
2026-09-10	27.900	28.000	27.860	28.000	28.000	7,400
2026-09-09	27.800	28.000	27.800	28.000	28.000	5,000
2026-09-08	28.000	28.000	27.830	28.000	28.000	6,000
2026-09-04	27.840	28.000	27.830	28.000	28.000	18,200
2026-09-03	27.900	28.000	27.900	28.000	28.000	1,100
2026-09-02	28.000	28.160	27.850	28.000	28.000	4,100
2026-09-01	28.000	29.000	27.980	28.000	28.000	27,400
2026-08-31	27.740	28.000	27.740	28.000	28.000	5,300
2026-08-28	27.250	28.000	27.200	28.000	28.000	2,500
2026-08-27	27.770	28.000	27.770	28.000	28.000	9,400
2026-08-26	27.990	28.000	27.850	28.000	28.000	8,200
2026-08-25	27.830	28.000	27.700	27.980	27.980	6,700
2026-08-24	27.810	28.000	27.810	27.990	27.990	15,100
2026-08-21	27.960	28.000	27.960	28.000	28.000	20,300
2026-08-20	27.730	27.890	27.510	27.890	27.890	11,300
2026-08-19	28.000	28.000	27.830	28.000	28.000	28,700
2026-08-18	27.520	28.000	27.510	28.000	28.000	15,800
2026-08-17	27.480	28.000	27.230	28.000	28.000	9,600
2026-08-14	27.510	27.910	27.200	27.350	27.350	5,500
2026-08-13	27.930	28.000	27.410	27.950	27.950	41,000
2026-08-12	27.520	27.850	27.520	27.850	27.850	4,900
2026-08-11	27.880	27.900	27.650	27.650	27.650	10,500
2026-08-10	27.990	28.000	27.600	27.600	27.600	22,100
2026-08-07	27.870	28.000	27.870	28.000	28.000	5,500
2026-08-06	27.750	27.880	27.750	27.880	27.880	2,900
2026-08-05	27.780	27.800	27.780	27.800	27.800	1,000
2026-08-04	28.100	28.500	27.700	27.700	27.700	24,700
2026-08-03	28.050	29.100	27.750	28.590	28.590	15,600
2026-07-31	27.290	28.250	27.290	28.250	28.250	2,700
2026-07-30	27.820	27.820	27.450	27.500	27.500	18,700
2026-07-29	27.580	28.100	27.250	27.500	27.500	23,100
2026-07-28	27.980	28.100	27.500	27.650	27.650	21,600
2026-07-27	27.830	27.990	27.530	27.850	27.850	4,600
2026-07-24	27.740	27.850	27.630	27.850	27.850	3,600
2026-07-23	27.710	27.900	27.700	27.900	27.900	1,300

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.