Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	45.760	49.290	44.910	48.800	48.800	57,100
2023-11-27	46.150	46.720	44.020	45.760	45.760	36,300
2023-11-24	48.250	48.250	45.460	46.600	46.600	35,200
2023-11-23	47.060	47.700	46.380	47.700	47.700	16,500
2023-11-22	47.430	49.280	46.100	47.520	47.520	58,400
2023-11-21	47.550	47.970	45.950	46.520	46.520	33,400
2023-11-20	46.730	49.240	46.730	48.000	48.000	84,200
2023-11-17	48.480	48.480	46.070	46.750	46.750	54,600
2023-11-16	47.560	48.900	46.600	47.910	47.910	50,700
2023-11-14	45.070	49.400	44.920	46.780	46.780	101,600
2023-11-13	44.030	45.280	43.540	44.150	44.150	17,300
2023-11-10	43.850	45.480	42.630	44.500	44.500	63,200
2023-11-09	42.520	46.180	42.230	42.500	42.500	83,600
2023-11-08	41.420	44.700	40.010	42.600	42.600	95,800
2023-11-07	41.600	42.500	40.520	40.800	40.800	88,100
2023-11-06	42.570	43.000	40.810	41.000	41.000	91,300
2023-11-03	39.920	42.550	39.150	42.450	42.450	90,400
2023-11-01	41.000	41.010	38.100	39.040	39.040	123,700
2023-10-31	38.320	40.840	37.200	40.840	40.840	67,700
2023-10-30	37.810	39.980	36.730	39.190	39.190	118,100
2023-10-27	41.050	41.400	37.560	37.560	37.560	105,500
2023-10-26	37.880	41.550	37.090	41.100	41.100	82,500
2023-10-25	39.060	40.200	36.000	37.510	37.510	96,500
2023-10-24	41.190	41.190	38.520	39.560	39.560	82,500
2023-10-23	36.000	40.700	35.650	40.700	40.700	142,900
2023-10-20	33.360	36.270	33.100	36.100	36.100	67,500
2023-10-19	33.020	35.480	33.010	34.070	34.070	83,000
2023-10-18	35.310	35.310	33.120	33.460	33.460	94,800
2023-10-17	37.200	37.300	35.250	35.250	35.250	70,100
2023-10-16	36.900	38.320	36.600	37.440	37.440	49,400
2023-10-13	39.710	40.550	36.860	36.860	36.860	92,600
2023-10-11	41.600	41.600	39.300	39.700	39.700	49,600
2023-10-10	38.650	40.790	38.650	40.740	40.740	47,100
2023-10-09	38.130	39.460	37.540	38.800	38.800	59,800
2023-10-06	40.000	40.000	38.100	38.330	38.330	68,700
2023-10-05	39.960	40.720	38.870	39.100	39.100	32,900
2023-10-04	41.100	41.100	39.250	39.250	39.250	49,000
2023-10-03	41.150	41.980	39.290	40.130	40.130	95,300
2023-10-02	43.740	43.740	41.270	41.360	41.360	78,400
2023-09-29	44.690	47.530	43.510	44.000	44.000	64,900
2023-09-28	43.440	44.680	43.240	44.680	44.680	44,400
2023-09-27	44.200	44.800	42.210	43.060	43.060	61,500
2023-09-26	43.790	44.960	42.030	43.580	43.580	60,600
2023-09-25	44.050	44.530	42.510	43.000	43.000	50,900
2023-09-22	44.970	45.600	44.000	44.000	44.000	36,600
2023-09-21	45.830	46.600	44.970	45.200	45.200	41,300
2023-09-20	46.310	48.570	46.310	47.000	47.000	27,700
2023-09-19	49.020	49.020	46.480	47.180	47.180	43,000
2023-09-18	46.720	49.670	46.720	48.750	48.750	58,600
2023-09-15	47.080	48.770	47.000	47.000	47.000	243,800
2023-09-14	48.420	48.970	46.940	48.450	48.450	56,100
2023-09-13	46.020	48.410	46.000	48.410	48.410	132,800
2023-09-12	41.540	46.110	41.490	46.110	46.110	92,800
2023-09-11	39.020	41.850	38.990	41.850	41.850	61,900
2023-09-08	38.820	39.340	38.330	38.410	38.410	40,800
2023-09-06	40.100	40.360	38.820	38.850	38.850	106,500
2023-09-05	41.300	41.300	39.390	40.100	40.100	77,200
2023-09-04	40.360	41.290	39.910	41.190	41.190	84,600
2023-09-01	40.210	41.000	40.020	40.800	40.800	102,400
2023-08-31	42.340	42.500	40.000	40.000	40.000	119,100

← NewerPage 13 of 21 · 1,245 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.