Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	32.140	32.170	31.420	31.950	31.950	194,500
2022-06-20	32.500	32.650	31.800	31.960	31.960	239,900
2022-06-17	32.310	32.940	31.670	32.590	32.590	250,900
2022-06-15	32.770	33.760	32.330	32.820	32.820	442,800
2022-06-14	32.910	33.030	32.190	32.490	32.490	233,300
2022-06-13	33.200	33.380	32.620	32.790	32.790	355,500
2022-06-10	33.800	33.930	33.130	33.640	33.640	218,200
2022-06-09	33.930	34.320	33.300	34.130	34.130	161,300
2022-06-08	33.930	34.270	33.550	33.910	33.910	101,000
2022-06-07	34.010	34.220	33.500	34.130	34.130	132,200
2022-06-06	34.080	34.260	33.750	34.130	34.130	93,200
2022-06-03	34.410	34.650	33.720	34.120	34.120	202,200
2022-06-02	34.650	34.780	34.290	34.630	34.630	144,900
2022-06-01	34.040	35.400	33.890	34.410	34.410	368,800
2022-05-31	33.900	34.430	33.620	34.040	34.040	362,200
2022-05-30	34.150	34.150	32.930	33.630	33.630	110,200
2022-05-27	34.290	34.290	33.140	33.620	33.620	202,800
2022-05-26	34.000	34.160	33.400	34.050	34.050	173,000
2022-05-25	33.200	34.070	32.820	33.900	33.900	352,300
2022-05-24	32.000	33.400	32.000	33.120	33.120	499,300
2022-05-23	32.440	32.560	31.800	31.960	31.960	190,700
2022-05-20	30.640	32.530	30.240	32.200	32.200	476,100
2022-05-19	30.480	30.640	30.280	30.420	30.420	200,400
2022-05-18	29.670	30.300	29.120	30.270	30.270	230,300
2022-05-17	29.000	30.130	28.960	29.520	29.520	321,800
2022-05-16	28.800	29.200	28.360	28.760	28.760	448,200
2022-05-13	29.970	29.970	28.060	28.700	28.700	715,700
2022-05-12	28.550	29.840	28.220	29.730	29.730	363,100
2022-05-11	26.740	28.830	26.540	28.580	28.580	239,600
2022-05-10	25.780	26.990	25.780	26.920	26.920	211,000
2022-05-09	25.900	26.060	25.650	25.700	25.700	304,300
2022-05-06	27.000	27.000	26.000	26.290	26.290	315,400
2022-05-05	26.840	27.180	26.440	27.110	27.110	222,900
2022-05-04	25.800	27.110	25.610	27.110	27.110	179,300
2022-05-03	25.750	26.080	25.460	25.990	25.990	313,300
2022-05-02	26.450	26.460	25.310	25.650	25.650	937,100
2022-04-29	27.560	27.570	26.000	26.380	26.380	666,700
2022-04-28	26.480	27.430	26.250	27.220	27.220	263,000
2022-04-27	26.270	26.730	26.240	26.440	26.440	239,600
2022-04-26	26.500	26.750	25.930	26.150	26.150	400,600
2022-04-25	26.380	26.750	25.900	26.710	26.710	426,900
2022-04-22	27.190	27.310	26.380	26.710	26.710	669,500
2022-04-20	27.250	27.910	26.540	27.400	27.400	235,400
2022-04-19	28.180	28.380	27.200	27.250	27.250	380,100
2022-04-18	28.810	29.420	28.070	28.230	28.230	297,000
2022-04-14	28.930	29.490	28.410	28.940	28.940	424,000
2022-04-13	27.710	29.490	27.310	28.940	28.940	9,076,500
2022-04-12	27.560	27.730	27.450	27.600	27.600	637,100
2022-04-11	27.090	27.580	26.990	27.310	27.310	318,200
2022-04-08	27.840	27.890	27.200	27.280	27.280	165,300
2022-04-07	28.400	28.570	27.720	27.930	27.930	363,300
2022-04-06	28.940	28.940	28.190	28.460	28.460	254,300
2022-04-05	28.580	29.100	28.140	28.950	28.950	337,400
2022-04-04	28.520	28.630	27.900	28.570	28.570	334,500
2022-04-01	28.490	28.630	28.080	28.500	28.500	339,200
2022-03-31	27.900	28.250	27.520	28.190	28.190	436,800
2022-03-30	26.720	27.900	26.430	27.900	27.900	704,100
2022-03-29	26.210	26.740	25.890	26.560	26.560	458,700
2022-03-28	25.600	26.090	25.440	25.960	25.960	331,100
2022-03-25	25.750	25.850	25.580	25.750	25.750	167,100

← NewerPage 19 of 21 · 1,244 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.