Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	28.790	28.870	27.520	28.790	28.790	198,700
2022-12-09	29.160	29.180	28.530	28.830	28.830	269,800
2022-12-08	29.240	29.580	28.760	28.990	28.990	395,800
2022-12-07	29.730	29.990	29.300	29.470	29.470	240,200
2022-12-06	30.650	30.650	29.800	30.010	30.010	336,500
2022-12-05	30.700	31.290	30.400	30.520	30.520	251,100
2022-12-02	30.210	31.340	29.700	30.890	30.890	481,600
2022-12-01	30.560	30.880	29.380	30.050	30.050	284,800
2022-11-30	30.630	30.880	29.600	30.660	30.660	509,800
2022-11-29	30.410	31.410	30.250	30.730	30.730	119,000
2022-11-28	30.650	30.700	30.000	30.370	30.370	116,100
2022-11-25	31.400	31.630	30.500	30.640	30.640	82,800
2022-11-24	30.580	31.550	30.370	31.250	31.250	119,100
2022-11-23	29.970	30.260	29.400	30.260	30.260	130,800
2022-11-22	30.670	30.950	29.800	30.050	30.050	167,800
2022-11-21	30.000	30.650	29.560	30.240	30.240	90,600
2022-11-18	30.440	31.060	29.250	29.770	29.770	249,500
2022-11-17	30.980	30.980	29.470	30.130	30.130	346,800
2022-11-16	33.470	33.560	31.110	31.130	31.130	506,800
2022-11-14	32.500	33.820	32.500	33.320	33.320	257,000
2022-11-11	34.370	34.440	32.530	32.750	32.750	441,600
2022-11-10	36.500	36.530	34.020	34.360	34.360	566,700
2022-11-09	36.470	37.500	36.460	36.750	36.750	401,200
2022-11-08	35.900	36.670	34.620	36.450	36.450	221,300
2022-11-07	37.330	37.330	35.750	36.000	36.000	119,600
2022-11-04	38.340	38.340	37.030	37.290	37.290	152,700
2022-11-03	36.140	38.090	36.140	37.570	37.570	185,500
2022-11-01	37.420	37.980	36.610	37.000	37.000	174,600
2022-10-31	35.520	37.520	35.400	37.420	37.420	202,000
2022-10-28	35.470	36.520	35.330	36.330	36.330	189,500
2022-10-27	34.770	36.260	34.680	35.750	35.750	142,700
2022-10-26	36.100	36.260	34.450	34.650	34.650	326,900
2022-10-25	37.590	37.650	36.350	36.460	36.460	153,500
2022-10-24	38.000	38.700	36.870	37.650	37.650	206,600
2022-10-21	36.110	37.460	35.810	37.440	37.440	218,800
2022-10-20	35.890	36.250	35.230	36.110	36.110	180,300
2022-10-19	35.530	35.980	35.180	35.520	35.520	121,900
2022-10-18	34.500	35.510	34.500	35.400	35.400	180,100
2022-10-17	34.250	35.090	34.150	34.770	34.770	126,700
2022-10-14	34.640	34.980	33.900	34.000	34.000	78,900
2022-10-13	34.490	35.250	33.900	34.610	34.610	253,900
2022-10-11	34.980	35.360	34.110	34.680	34.680	129,700
2022-10-10	34.460	35.070	33.660	34.940	34.940	219,200
2022-10-07	33.530	34.370	33.430	34.310	34.310	151,800
2022-10-06	34.070	34.400	33.500	33.860	33.860	77,300
2022-10-05	34.040	34.040	33.060	33.760	33.760	104,900
2022-10-04	33.560	34.520	33.560	33.800	33.800	166,100
2022-10-03	32.550	34.380	32.550	33.810	33.810	185,800
2022-09-30	32.590	33.060	32.510	32.950	32.950	256,200
2022-09-29	32.430	32.920	32.260	32.630	32.630	191,900
2022-09-28	32.620	33.050	32.250	32.610	32.610	240,100
2022-09-27	32.400	32.930	32.400	32.600	32.600	115,900
2022-09-26	33.150	33.250	32.350	32.530	32.530	239,500
2022-09-23	33.210	33.820	33.210	33.540	33.540	174,600
2022-09-22	35.080	35.100	34.090	34.100	34.100	154,400
2022-09-21	35.120	35.570	34.680	34.740	34.740	146,300
2022-09-20	35.400	35.840	34.810	35.250	35.250	175,500
2022-09-19	35.500	36.710	35.000	35.550	35.550	210,400
2022-09-16	35.360	38.010	34.580	36.720	36.720	2,269,400
2022-09-15	35.310	35.640	34.300	35.300	35.300	447,900

← NewerPage 17 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.