Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	35.200	36.390	35.020	35.280	35.280	429,200
2022-09-13	37.460	37.810	35.340	35.340	35.340	363,200
2022-09-12	38.640	39.410	38.130	38.150	38.150	220,000
2022-09-09	38.180	38.750	37.460	38.260	38.260	207,800
2022-09-08	37.940	38.240	37.370	37.820	37.820	306,800
2022-09-06	40.000	40.340	37.920	37.920	37.920	322,400
2022-09-05	41.580	41.990	40.310	40.310	40.310	193,300
2022-09-02	40.980	43.080	40.850	41.310	41.310	434,000
2022-09-01	39.230	41.030	39.170	40.780	40.780	381,300
2022-08-31	39.050	39.820	38.500	39.170	39.170	238,300
2022-08-30	39.500	39.950	38.190	38.850	38.850	177,000
2022-08-29	38.490	39.840	37.940	39.490	39.490	249,900
2022-08-26	37.960	39.170	37.790	38.690	38.690	275,500
2022-08-25	37.580	37.800	36.900	37.740	37.740	3,886,700
2022-08-24	37.570	37.580	37.010	37.380	37.380	193,800
2022-08-23	37.350	37.930	36.840	37.440	37.440	210,600
2022-08-22	37.000	37.730	36.700	37.350	37.350	439,700
2022-08-19	37.480	37.790	36.630	37.060	37.060	212,800
2022-08-18	37.900	38.210	37.170	37.850	37.850	244,200
2022-08-17	37.840	37.900	37.270	37.660	37.660	319,300
2022-08-16	37.780	37.840	37.590	37.840	37.840	377,100
2022-08-15	37.800	37.970	37.080	37.720	37.720	570,600
2022-08-12	37.300	37.810	36.500	37.810	37.810	953,000
2022-08-11	37.020	37.300	36.640	36.910	36.910	353,900
2022-08-10	35.880	37.850	35.620	37.010	37.010	318,500
2022-08-09	35.250	35.800	34.740	35.230	35.230	114,700
2022-08-08	34.880	35.760	34.770	35.170	35.170	168,800
2022-08-05	32.770	34.680	32.770	34.680	34.680	221,100
2022-08-04	31.920	32.980	31.840	32.750	32.750	197,300
2022-08-03	31.940	32.410	31.100	31.600	31.600	309,300
2022-08-02	32.550	32.690	31.420	31.800	31.800	263,100
2022-08-01	32.400	33.150	32.230	32.550	32.550	300,700
2022-07-29	32.550	32.590	31.620	32.500	32.500	219,300
2022-07-28	32.030	32.580	31.590	32.550	32.550	132,700
2022-07-27	30.830	32.460	30.710	32.030	32.030	238,200
2022-07-26	31.700	31.870	30.600	30.610	30.610	190,000
2022-07-25	30.710	31.950	30.340	31.730	31.730	171,900
2022-07-22	29.970	30.640	29.810	30.470	30.470	127,800
2022-07-21	29.730	30.730	29.590	29.950	29.950	178,000
2022-07-20	28.160	29.990	28.050	29.910	29.910	238,500
2022-07-19	27.940	28.200	27.430	27.930	27.930	146,200
2022-07-18	27.120	28.440	27.120	27.710	27.710	191,700
2022-07-15	26.550	27.600	26.340	27.150	27.150	180,000
2022-07-14	26.500	26.950	25.860	26.440	26.440	234,000
2022-07-13	26.910	27.610	26.700	26.750	26.750	68,600
2022-07-12	27.300	27.450	26.850	27.100	27.100	143,300
2022-07-11	27.740	27.950	27.440	27.440	27.440	188,400
2022-07-08	28.510	28.780	28.000	28.070	28.070	215,200
2022-07-07	28.830	29.460	28.480	28.650	28.650	144,700
2022-07-06	28.540	28.980	28.050	28.530	28.530	260,000
2022-07-05	29.100	29.380	28.070	28.570	28.570	360,900
2022-07-04	29.310	30.120	29.150	29.380	29.380	154,900
2022-07-01	30.450	30.490	29.250	29.550	29.550	426,500
2022-06-30	30.190	30.910	29.880	30.340	30.340	240,500
2022-06-29	31.080	31.140	30.130	30.710	30.710	167,400
2022-06-28	31.650	32.110	30.550	31.050	31.050	276,900
2022-06-27	31.700	31.840	31.320	31.450	31.450	209,700
2022-06-24	31.860	32.250	31.150	31.600	31.600	192,900
2022-06-23	32.130	32.130	31.410	31.600	31.600	203,700
2022-06-22	31.780	32.700	31.620	31.910	31.910	182,100

← NewerPage 18 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.