Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	35.700	36.280	35.660	36.280	36.280	11,500
2024-08-15	36.710	36.710	35.530	35.890	35.890	7,400
2024-08-14	36.210	36.210	35.540	35.820	35.820	13,400
2024-08-13	36.010	36.580	35.830	35.870	35.870	6,000
2024-08-12	35.490	36.320	35.200	36.200	36.200	15,500
2024-08-09	37.170	37.170	34.820	35.080	35.080	18,300
2024-08-08	38.620	38.620	36.720	36.750	36.750	15,500
2024-08-07	37.400	38.660	36.370	38.660	38.660	14,300
2024-08-06	37.320	37.320	35.870	36.140	36.140	6,600
2024-08-05	35.900	36.770	34.720	36.440	36.440	13,100
2024-08-02	36.430	37.050	35.670	36.400	36.400	6,900
2024-08-01	37.210	38.160	35.460	35.950	35.950	38,500
2024-07-31	36.470	37.770	36.050	37.420	37.420	14,000
2024-07-30	36.870	36.920	35.780	35.950	35.950	14,600
2024-07-29	38.940	38.940	36.400	36.400	36.400	11,600
2024-07-26	37.500	38.250	37.250	38.250	38.250	3,900
2024-07-25	37.380	37.970	37.120	37.120	37.120	22,100
2024-07-24	39.410	39.830	37.640	38.250	38.250	32,400
2024-07-23	40.630	40.840	39.600	39.600	39.600	26,000
2024-07-22	39.250	41.250	39.250	41.250	41.250	25,100
2024-07-19	40.790	41.020	39.520	40.300	40.300	35,400
2024-07-18	41.030	41.470	40.500	40.760	40.760	19,400
2024-07-17	41.290	41.700	41.290	41.700	41.700	8,600
2024-07-16	41.490	41.690	41.100	41.550	41.550	6,800
2024-07-15	41.330	41.690	40.740	41.460	41.460	18,400
2024-07-12	41.710	42.370	41.550	41.690	41.690	14,000
2024-07-11	41.620	42.590	41.450	41.450	41.450	15,900
2024-07-10	42.630	43.460	40.940	40.940	40.940	20,900
2024-07-09	40.120	42.630	39.650	42.440	42.440	28,000
2024-07-08	39.810	41.430	39.600	41.250	41.250	80,000
2024-07-05	38.990	39.880	38.540	39.880	39.880	23,600
2024-07-04	37.970	39.000	37.970	39.000	39.000	8,600
2024-07-03	37.240	38.720	37.240	38.370	38.370	20,300
2024-07-02	36.000	37.590	35.700	36.930	36.930	40,100
2024-07-01	35.200	36.840	34.890	36.010	36.010	34,000
2024-06-28	35.860	36.290	34.790	35.750	35.750	23,100
2024-06-27	35.800	36.330	35.660	35.760	35.760	14,000
2024-06-26	36.390	36.420	35.500	35.500	35.500	26,600
2024-06-25	35.920	36.910	35.920	36.440	36.440	9,300
2024-06-24	34.990	36.490	34.990	36.300	36.300	22,700
2024-06-21	34.640	36.050	34.640	35.000	35.000	52,500
2024-06-20	35.110	35.620	34.180	34.800	34.800	50,500
2024-06-19	35.160	35.180	34.610	34.750	34.750	22,700
2024-06-18	34.950	35.940	34.750	34.750	34.750	23,500
2024-06-17	35.500	35.590	34.750	34.750	34.750	25,000
2024-06-14	35.380	36.410	35.300	35.710	35.710	38,700
2024-06-13	36.900	36.900	35.330	35.330	35.330	9,900
2024-06-12	36.310	37.770	35.740	36.300	36.300	57,400
2024-06-11	35.540	36.800	35.540	36.800	36.800	20,700
2024-06-10	36.470	36.520	35.200	35.250	35.250	59,400
2024-06-07	36.730	37.220	35.360	35.800	35.800	24,800
2024-06-06	35.430	37.670	35.410	37.670	37.670	16,100
2024-06-05	35.000	35.760	34.630	35.050	35.050	23,300
2024-06-04	35.280	35.290	34.510	34.890	34.890	55,700
2024-06-03	36.270	36.330	34.670	34.750	34.750	36,600
2024-05-31	35.720	36.940	35.600	35.650	35.650	18,300
2024-05-29	36.630	36.740	35.770	36.740	36.740	17,100
2024-05-28	38.090	38.570	36.070	36.500	36.500	27,100
2024-05-27	38.400	38.520	37.550	37.550	37.550	27,000
2024-05-24	38.490	38.770	38.240	38.250	38.250	15,400

← NewerPage 10 of 21 · 1,246 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.