Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	37.000	38.780	35.660	36.530	36.530	271,700
2023-03-08	31.950	34.490	31.700	34.000	34.000	150,000
2023-03-07	31.010	31.890	30.580	31.600	31.600	40,600
2023-03-06	31.020	31.590	30.690	31.020	31.020	24,700
2023-03-03	30.560	31.640	30.400	30.760	30.760	77,400
2023-03-02	31.310	31.480	30.500	30.500	30.500	71,900
2023-03-01	31.230	31.590	30.300	31.590	31.590	90,100
2023-02-28	30.780	31.690	30.390	30.540	30.540	68,800
2023-02-27	31.630	31.740	30.550	30.900	30.900	64,600
2023-02-24	31.210	31.560	30.870	31.130	31.130	55,900
2023-02-23	31.670	32.180	31.070	31.420	31.420	62,600
2023-02-22	34.720	34.720	31.670	31.670	31.670	84,300
2023-02-17	33.430	35.040	33.000	34.800	34.800	97,700
2023-02-16	33.090	34.580	32.890	34.100	34.100	125,100
2023-02-15	31.350	33.230	30.760	33.060	33.060	131,500
2023-02-14	31.650	31.740	30.350	31.320	31.320	198,600
2023-02-13	32.670	32.740	31.350	31.650	31.650	144,300
2023-02-10	33.090	33.530	32.200	32.760	32.760	98,800
2023-02-09	33.400	33.680	32.160	33.180	33.180	148,500
2023-02-08	33.520	34.190	32.690	33.130	33.130	101,000
2023-02-07	34.640	34.640	32.150	33.140	33.140	143,800
2023-02-06	35.920	35.960	33.550	34.580	34.580	135,900
2023-02-03	33.650	35.810	32.970	35.810	35.810	272,900
2023-02-02	34.180	35.500	33.400	33.660	33.660	114,700
2023-02-01	36.070	36.470	34.440	34.440	34.440	87,600
2023-01-31	35.600	37.670	35.100	36.490	36.490	127,300
2023-01-30	35.330	35.590	34.630	35.270	35.270	74,600
2023-01-27	36.750	36.750	34.940	35.070	35.070	90,700
2023-01-26	37.200	37.450	36.040	36.650	36.650	82,300
2023-01-25	36.780	38.240	36.700	37.460	37.460	114,100
2023-01-24	36.070	36.670	35.460	36.670	36.670	72,500
2023-01-23	36.160	36.870	35.170	35.470	35.470	74,100
2023-01-20	36.050	36.270	35.300	35.900	35.900	53,600
2023-01-19	35.270	36.220	34.860	36.130	36.130	119,200
2023-01-18	34.830	36.530	34.760	35.410	35.410	149,600
2023-01-17	34.300	34.860	34.070	34.510	34.510	63,600
2023-01-16	33.670	34.210	32.990	33.930	33.930	92,500
2023-01-13	34.910	35.080	33.850	34.220	34.220	84,200
2023-01-12	34.600	36.130	34.220	35.090	35.090	176,700
2023-01-11	34.770	34.980	33.760	34.600	34.600	117,400
2023-01-10	31.690	34.240	31.040	33.960	33.960	137,800
2023-01-09	31.600	32.640	31.200	31.680	31.680	92,300
2023-01-06	31.770	32.250	31.700	31.950	31.950	82,000
2023-01-05	32.270	32.690	31.580	31.890	31.890	114,100
2023-01-04	33.440	33.440	31.820	31.820	31.820	208,300
2023-01-03	36.660	37.100	32.430	32.790	32.790	435,100
2023-01-02	35.460	36.660	32.550	36.660	36.660	252,200
2022-12-29	34.710	35.780	34.610	35.100	35.100	270,700
2022-12-28	35.800	36.120	34.810	35.110	35.110	136,300
2022-12-27	35.760	36.100	34.690	35.440	35.440	114,500
2022-12-26	33.970	36.060	33.060	36.060	36.060	109,200
2022-12-23	31.820	34.190	31.000	34.190	34.190	260,900
2022-12-22	32.000	32.380	30.870	31.050	31.050	182,700
2022-12-21	32.000	32.100	31.250	32.000	32.000	71,100
2022-12-20	30.820	32.560	30.820	31.590	31.590	206,200
2022-12-19	29.690	31.070	29.560	30.840	30.840	112,100
2022-12-16	30.040	30.300	28.910	29.520	29.520	154,100
2022-12-15	28.310	30.230	28.310	30.160	30.160	108,900
2022-12-14	27.650	28.830	27.200	28.710	28.710	164,200
2022-12-13	28.830	29.560	27.880	27.880	27.880	433,500

← NewerPage 16 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.