Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	51.010	51.710	50.650	50.650	50.650	110,400
2023-06-05	51.030	51.780	50.360	50.860	50.860	122,100
2023-06-02	52.030	53.400	51.030	51.030	51.030	165,100
2023-06-01	49.900	51.620	49.500	51.370	51.370	232,300
2023-05-31	51.390	51.720	49.860	50.000	50.000	82,100
2023-05-30	51.350	51.700	49.500	51.040	51.040	190,600
2023-05-29	50.650	51.390	49.680	50.500	50.500	40,900
2023-05-26	50.980	51.730	50.120	50.120	50.120	67,900
2023-05-25	51.520	52.810	49.940	50.450	50.450	95,300
2023-05-24	50.150	51.880	49.470	50.030	50.030	60,000
2023-05-23	49.380	50.860	48.910	50.680	50.680	50,000
2023-05-22	49.700	51.090	49.670	50.000	50.000	43,200
2023-05-19	49.980	51.380	49.530	50.000	50.000	101,600
2023-05-18	49.920	50.930	48.970	50.080	50.080	190,900
2023-05-17	47.710	49.900	47.460	49.900	49.900	60,400
2023-05-16	48.190	49.150	46.620	47.050	47.050	109,900
2023-05-15	47.500	49.490	46.410	48.950	48.950	92,900
2023-05-12	46.850	47.340	46.010	46.930	46.930	111,800
2023-05-11	44.220	47.070	44.220	46.310	46.310	151,800
2023-05-10	44.410	45.480	43.150	45.000	45.000	131,000
2023-05-09	43.200	45.320	42.990	44.410	44.410	79,200
2023-05-08	41.690	43.240	41.350	43.010	43.010	97,900
2023-05-05	39.270	42.950	39.270	41.190	41.190	162,800
2023-05-04	38.810	40.320	38.810	39.220	39.220	62,500
2023-05-03	36.750	39.200	36.750	38.810	38.810	83,300
2023-05-02	37.700	38.970	37.180	37.230	37.230	134,100
2023-04-28	38.440	39.550	37.720	38.670	38.670	70,400
2023-04-27	38.430	38.780	38.140	38.730	38.730	30,900
2023-04-26	38.250	39.410	38.250	39.100	39.100	46,100
2023-04-25	38.730	38.730	37.940	38.670	38.670	37,900
2023-04-24	38.820	39.200	38.430	38.430	38.430	25,200
2023-04-20	38.150	39.430	37.510	38.880	38.880	75,500
2023-04-19	39.110	39.390	37.780	37.780	37.780	102,000
2023-04-18	39.880	40.680	39.680	39.910	39.910	79,500
2023-04-17	39.960	40.600	39.800	40.350	40.350	84,200
2023-04-14	39.640	40.780	38.390	39.890	39.890	138,600
2023-04-13	39.700	40.200	38.990	39.740	39.740	274,300
2023-04-12	38.900	40.020	38.500	39.540	39.540	163,100
2023-04-11	38.740	39.000	37.820	38.440	38.440	158,000
2023-04-10	38.900	39.100	36.940	38.110	38.110	109,400
2023-04-06	39.250	39.450	38.540	38.660	38.660	60,300
2023-04-05	38.870	39.490	38.490	39.250	39.250	30,900
2023-04-04	38.750	39.440	37.490	39.070	39.070	71,700
2023-04-03	38.250	38.650	37.460	37.770	37.770	65,400
2023-03-31	37.810	38.500	37.430	38.110	38.110	74,500
2023-03-30	36.950	39.120	36.920	38.320	38.320	50,600
2023-03-29	37.940	38.260	36.190	37.870	37.870	98,600
2023-03-28	37.220	38.580	36.690	38.510	38.510	49,000
2023-03-27	36.820	37.950	36.180	37.950	37.950	48,600
2023-03-24	35.740	36.440	34.700	36.360	36.360	30,500
2023-03-23	37.790	38.080	34.240	34.900	34.900	137,500
2023-03-22	37.950	38.180	36.980	37.450	37.450	47,400
2023-03-21	38.740	39.150	37.310	38.080	38.080	59,400
2023-03-20	41.490	41.490	38.700	39.090	39.090	61,400
2023-03-17	38.590	40.530	38.300	40.530	40.530	132,900
2023-03-16	37.960	39.350	37.830	38.900	38.900	55,900
2023-03-15	38.020	38.610	37.610	38.010	38.010	103,300
2023-03-14	38.500	39.520	37.880	38.380	38.380	86,500
2023-03-13	37.600	39.740	36.890	38.390	38.390	145,300
2023-03-10	36.130	38.150	35.520	37.600	37.600	130,300

← NewerPage 15 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.