Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	38.610	38.960	38.260	38.260	38.260	9,200
2024-05-22	38.780	39.110	38.500	38.500	38.500	9,100
2024-05-21	39.080	39.290	38.620	38.770	38.770	11,000
2024-05-20	39.210	39.730	38.710	38.860	38.860	7,500
2024-05-17	39.060	39.490	38.360	39.490	39.490	13,200
2024-05-16	38.930	39.520	38.750	38.750	38.750	11,500
2024-05-15	38.850	39.770	38.330	39.080	39.080	21,500
2024-05-14	39.030	40.220	38.100	39.490	39.490	37,400
2024-05-13	39.490	40.280	38.500	38.500	38.500	36,000
2024-05-10	40.900	40.920	39.200	39.500	39.500	30,200
2024-05-09	38.860	41.990	38.740	41.000	41.000	33,900
2024-05-08	39.010	40.220	38.440	40.000	40.000	15,300
2024-05-07	39.750	40.700	39.610	40.100	40.100	14,200
2024-05-06	41.030	41.030	39.700	39.750	39.750	31,800
2024-05-03	41.000	41.470	39.360	41.000	41.000	27,400
2024-05-02	39.000	41.000	39.000	41.000	41.000	21,400
2024-04-30	39.010	39.880	38.700	38.700	38.700	9,200
2024-04-29	39.530	39.830	39.070	39.250	39.250	16,400
2024-04-26	39.960	40.990	38.870	39.500	39.500	27,600
2024-04-25	39.410	39.580	38.550	39.290	39.290	21,200
2024-04-24	38.240	39.780	38.240	39.780	39.780	20,900
2024-04-23	37.550	39.300	37.510	37.510	37.510	20,800
2024-04-22	37.480	38.200	37.180	37.750	37.750	17,800
2024-04-19	36.490	37.990	36.280	37.990	37.990	28,700
2024-04-18	35.660	37.320	35.430	36.940	36.940	36,400
2024-04-17	35.600	36.180	35.350	35.350	35.350	26,400
2024-04-16	35.690	36.590	34.860	35.700	35.700	31,600
2024-04-15	36.350	36.820	35.850	36.000	36.000	30,700
2024-04-12	37.360	37.770	36.050	36.300	36.300	44,700
2024-04-11	36.190	37.800	35.800	37.800	37.800	39,300
2024-04-10	36.830	37.170	35.800	36.400	36.400	31,700
2024-04-09	38.260	38.450	36.500	37.200	37.200	41,200
2024-04-08	34.960	38.840	34.770	38.450	38.450	57,200
2024-04-05	36.110	36.470	34.500	34.500	34.500	28,400
2024-04-04	35.760	36.200	35.010	35.340	35.340	39,000
2024-04-03	33.030	35.030	33.010	35.030	35.030	34,500
2024-04-02	34.610	34.610	31.500	33.550	33.550	181,400
2024-04-01	38.940	39.030	34.750	34.750	34.750	155,100
2024-03-28	37.450	39.790	37.190	39.040	39.040	32,400
2024-03-27	37.400	39.000	37.010	37.690	37.690	30,600
2024-03-26	37.700	38.070	37.400	37.400	37.400	11,300
2024-03-25	37.770	37.830	37.400	37.400	37.400	13,200
2024-03-22	38.160	38.690	37.750	37.750	37.750	9,700
2024-03-21	37.770	38.150	37.750	38.150	38.150	12,500
2024-03-20	39.650	40.260	37.700	37.750	37.750	31,200
2024-03-19	38.700	39.830	38.550	39.650	39.650	10,900
2024-03-18	38.400	39.540	38.130	38.620	38.620	16,700
2024-03-15	39.010	39.160	37.900	37.900	37.900	115,500
2024-03-14	40.290	40.290	38.780	39.000	39.000	22,200
2024-03-13	39.710	40.010	39.650	39.750	39.750	28,300
2024-03-12	40.980	40.990	39.750	39.750	39.750	9,500
2024-03-11	40.040	40.500	39.680	40.500	40.500	9,500
2024-03-08	40.490	41.170	39.820	39.850	39.850	7,500
2024-03-07	39.500	40.910	39.410	40.890	40.890	33,500
2024-03-06	39.920	42.000	39.920	41.120	41.120	25,700
2024-03-05	39.550	40.500	39.270	39.930	39.930	18,300
2024-03-04	39.460	39.600	38.260	39.600	39.600	15,400
2024-03-01	37.970	39.650	37.800	39.540	39.540	26,300
2024-02-29	38.090	38.340	37.540	37.990	37.990	9,200
2024-02-28	38.160	38.360	37.810	38.300	38.300	11,200

← NewerPage 11 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.