Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	36.780	38.400	36.780	38.280	38.280	21,100
2024-02-26	36.780	37.330	36.700	36.700	36.700	8,600
2024-02-23	37.250	37.250	36.550	36.790	36.790	16,900
2024-02-22	36.950	37.440	36.780	37.210	37.210	13,600
2024-02-21	36.900	37.780	36.680	37.050	37.050	18,800
2024-02-20	38.340	38.340	36.890	36.890	36.890	18,500
2024-02-19	37.240	38.350	36.660	38.350	38.350	11,500
2024-02-16	38.430	38.430	36.340	37.840	37.840	19,500
2024-02-15	35.670	38.450	35.670	38.450	38.450	45,200
2024-02-14	36.720	36.720	35.180	35.750	35.750	12,900
2024-02-09	36.520	37.460	35.890	35.890	35.890	27,600
2024-02-08	37.650	38.140	36.430	36.430	36.430	13,200
2024-02-07	35.720	38.200	35.720	38.200	38.200	19,300
2024-02-06	35.500	36.750	35.440	36.470	36.470	64,500
2024-02-05	36.760	36.760	35.500	36.000	36.000	22,700
2024-02-02	37.590	37.620	36.580	36.760	36.760	13,700
2024-02-01	36.900	37.430	36.440	37.360	37.360	34,900
2024-01-31	37.770	38.000	36.900	37.250	37.250	51,200
2024-01-30	38.010	38.340	37.610	37.800	37.800	15,000
2024-01-29	39.020	39.020	38.140	38.150	38.150	17,000
2024-01-26	38.770	39.210	38.500	38.930	38.930	16,600
2024-01-25	40.450	40.500	38.600	38.770	38.770	23,800
2024-01-24	38.500	40.570	38.430	40.340	40.340	59,200
2024-01-23	37.390	38.510	36.960	38.500	38.500	25,300
2024-01-22	38.860	38.860	36.640	36.640	36.640	49,400
2024-01-19	38.640	39.130	37.670	38.910	38.910	23,800
2024-01-18	38.650	38.710	37.600	38.570	38.570	27,400
2024-01-17	38.650	38.990	38.330	38.330	38.330	30,700
2024-01-16	38.860	39.050	38.020	38.530	38.530	35,000
2024-01-15	39.900	39.900	38.510	38.740	38.740	23,500
2024-01-12	38.750	39.980	38.500	39.810	39.810	35,400
2024-01-11	38.260	39.350	38.210	38.590	38.590	37,200
2024-01-10	39.560	40.300	38.440	38.500	38.500	70,900
2024-01-09	38.610	39.980	38.550	39.490	39.490	100,000
2024-01-08	38.370	39.000	37.290	38.600	38.600	93,700
2024-01-05	38.750	39.670	38.370	38.370	38.370	60,600
2024-01-04	39.720	40.120	38.320	38.500	38.500	42,200
2024-01-03	37.900	40.420	37.900	40.310	40.310	44,400
2024-01-02	38.500	40.470	37.570	38.680	38.680	100,700
2023-12-28	38.700	38.750	38.010	38.490	38.490	961,000
2023-12-27	40.520	40.520	39.010	39.360	39.360	69,800
2023-12-26	39.900	40.350	39.120	40.210	40.210	46,800
2023-12-22	40.900	41.500	39.810	39.810	39.810	44,500
2023-12-21	42.070	42.070	40.630	41.120	41.120	49,700
2023-12-20	42.070	42.730	41.320	42.400	42.400	40,500
2023-12-19	41.590	42.070	41.030	42.070	42.070	43,000
2023-12-18	42.000	42.180	41.300	42.060	42.060	47,200
2023-12-15	43.220	43.220	41.750	42.000	42.000	72,300
2023-12-14	44.550	45.890	42.700	42.710	42.710	86,700
2023-12-13	45.040	45.360	43.580	44.330	44.330	87,500
2023-12-12	43.280	44.970	43.280	44.860	44.860	56,700
2023-12-11	45.450	46.420	43.000	43.010	43.010	71,700
2023-12-08	47.060	47.130	45.430	45.550	45.550	67,100
2023-12-07	47.750	49.790	46.200	47.490	47.490	113,800
2023-12-06	47.910	48.290	46.660	47.160	47.160	36,200
2023-12-05	45.810	48.390	45.540	47.150	47.150	74,000
2023-12-04	47.680	48.530	45.810	45.970	45.970	49,400
2023-12-01	47.850	48.500	46.780	47.880	47.880	49,300
2023-11-30	46.620	48.790	46.620	48.040	48.040	38,700
2023-11-29	49.100	49.500	46.660	46.660	46.660	40,000

← NewerPage 12 of 21 · 1,250 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.