Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	44.410	44.420	42.060	42.640	42.640	77,200
2023-08-29	43.310	44.660	42.900	44.190	44.190	66,500
2023-08-28	43.990	44.610	43.500	43.500	43.500	34,900
2023-08-25	45.970	45.970	43.750	43.750	43.750	64,800
2023-08-24	46.940	46.940	46.000	46.000	46.000	39,500
2023-08-23	45.800	47.390	45.270	46.920	46.920	83,100
2023-08-22	43.140	45.450	43.140	45.200	45.200	64,800
2023-08-21	42.700	43.140	41.750	42.750	42.750	88,700
2023-08-18	43.200	43.520	41.750	43.030	43.030	84,600
2023-08-17	43.510	44.310	42.490	42.890	42.890	75,900
2023-08-16	43.310	45.570	43.300	43.750	43.750	78,900
2023-08-15	45.390	46.050	44.300	44.300	44.300	93,900
2023-08-14	46.250	46.850	45.220	45.810	45.810	55,000
2023-08-11	45.990	46.720	43.510	46.250	46.250	277,200
2023-08-10	48.480	49.040	46.390	46.390	46.390	176,300
2023-08-09	49.800	49.800	47.020	47.890	47.890	47,500
2023-08-08	49.000	49.440	47.640	49.070	49.070	48,600
2023-08-07	47.770	48.480	46.780	48.480	48.480	46,300
2023-08-04	47.270	48.740	47.270	48.100	48.100	32,400
2023-08-03	48.640	49.330	47.020	47.530	47.530	49,500
2023-08-02	48.020	48.630	47.040	47.910	47.910	82,200
2023-08-01	50.140	50.140	48.310	48.310	48.310	85,700
2023-07-31	48.270	50.160	48.270	50.160	50.160	118,800
2023-07-28	48.230	48.880	47.810	48.450	48.450	85,100
2023-07-27	48.340	49.120	47.910	47.910	47.910	64,500
2023-07-26	48.450	49.330	48.270	48.350	48.350	87,100
2023-07-25	49.270	50.470	48.940	48.940	48.940	60,800
2023-07-24	49.070	49.430	48.590	48.720	48.720	59,200
2023-07-21	48.200	49.450	47.780	49.090	49.090	49,500
2023-07-20	49.220	49.720	48.390	48.390	48.390	60,700
2023-07-19	49.100	49.340	48.310	48.900	48.900	81,500
2023-07-18	48.680	49.910	48.440	49.000	49.000	105,100
2023-07-17	48.000	49.170	47.120	48.980	48.980	138,900
2023-07-14	50.040	50.250	48.170	48.620	48.620	142,900
2023-07-13	49.030	50.400	49.030	49.690	49.690	73,700
2023-07-12	50.560	51.250	48.700	49.440	49.440	75,500
2023-07-11	50.550	50.550	48.080	49.720	49.720	91,000
2023-07-10	52.360	52.360	50.550	50.550	50.550	40,700
2023-07-07	50.720	52.330	50.560	51.940	51.940	92,500
2023-07-06	49.730	51.420	49.720	50.560	50.560	113,300
2023-07-05	51.610	52.000	49.940	51.120	51.120	118,800
2023-07-04	53.370	53.420	50.750	51.340	51.340	180,700
2023-07-03	51.060	53.680	50.560	53.000	53.000	338,000
2023-06-30	52.000	52.390	51.180	51.320	51.320	122,200
2023-06-29	50.210	51.710	49.660	51.170	51.170	96,100
2023-06-28	50.240	50.560	49.550	49.990	49.990	81,700
2023-06-27	51.610	51.610	49.500	50.480	50.480	50,100
2023-06-26	51.400	51.400	49.940	51.000	51.000	44,400
2023-06-23	51.010	51.750	50.670	50.870	50.870	110,700
2023-06-22	50.230	51.530	49.750	51.050	51.050	81,300
2023-06-21	50.180	51.890	49.700	51.120	51.120	138,600
2023-06-20	50.310	50.980	49.560	50.850	50.850	75,600
2023-06-19	49.130	51.790	48.250	50.390	50.390	128,200
2023-06-16	50.000	50.000	48.230	49.130	49.130	72,000
2023-06-15	48.220	50.260	47.610	49.410	49.410	106,400
2023-06-14	47.210	48.620	47.070	48.210	48.210	84,500
2023-06-13	48.090	48.090	46.230	47.350	47.350	179,300
2023-06-12	48.690	49.700	46.740	47.830	47.830	119,300
2023-06-09	49.780	50.210	47.630	48.480	48.480	163,300
2023-06-07	51.570	52.070	49.060	49.270	49.270	91,300

← NewerPage 14 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.