Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.050	28.050	27.900	27.900	27.900	4,000
2026-07-21	28.000	28.010	27.750	27.850	27.850	10,300
2026-07-20	27.930	28.120	27.900	27.910	27.910	8,600
2026-07-17	28.280	28.340	27.950	27.950	27.950	6,900
2026-07-16	28.000	28.080	27.900	27.950	27.950	4,100
2026-07-15	28.020	28.020	27.900	27.900	27.900	4,300
2026-07-14	27.990	28.090	27.900	28.000	28.000	30,700
2026-07-13	27.540	28.000	27.540	27.900	27.900	18,000
2026-07-10	27.250	28.000	27.090	28.000	28.000	135,300
2026-07-09	27.290	27.510	27.010	27.010	27.010	20,300
2026-07-08	27.400	27.410	27.160	27.350	27.350	3,500
2026-07-07	27.660	27.660	27.500	27.500	27.500	2,700
2026-07-06	27.790	27.850	27.650	27.650	27.650	3,900
2026-07-03	28.020	28.110	27.440	27.850	27.850	23,200
2026-07-02	27.050	27.940	26.930	27.940	27.940	25,400
2026-07-01	27.080	27.300	26.910	26.990	26.990	3,100
2026-06-30	27.220	27.500	26.740	27.150	27.150	22,500
2026-06-29	27.390	27.870	26.820	27.150	27.150	15,200
2026-06-26	26.780	27.390	26.780	27.390	27.390	6,900
2026-06-25	26.660	26.830	26.500	26.650	26.650	4,100
2026-06-24	26.960	27.000	26.500	26.500	26.500	3,300
2026-06-23	26.530	27.030	26.530	26.750	26.750	4,200
2026-06-22	27.080	27.440	26.750	26.750	26.750	10,600
2026-06-19	26.720	27.800	26.410	26.930	26.930	31,200
2026-06-18	27.230	27.230	26.530	26.800	26.800	11,900
2026-06-17	28.260	28.260	27.000	27.000	27.000	39,100
2026-06-16	28.340	28.340	27.840	27.950	27.950	16,800
2026-06-15	28.580	28.580	28.150	28.150	28.150	11,100
2026-06-12	29.010	29.010	28.150	28.150	28.150	9,100
2026-06-11	28.420	28.950	27.910	28.350	28.350	13,100
2026-06-10	28.830	28.840	27.520	28.100	28.100	22,100
2026-06-09	28.560	28.820	28.250	28.250	28.250	13,200
2026-06-08	28.550	28.630	28.000	28.250	28.250	13,400
2026-06-05	28.370	28.550	27.500	28.500	28.500	34,400
2026-06-03	28.650	28.650	27.330	28.450	28.450	28,200
2026-06-02	30.360	30.360	28.400	28.650	28.650	45,500
2026-06-01	30.180	30.180	29.800	30.080	30.080	9,500
2026-05-29	30.200	30.200	29.590	29.750	29.750	11,900
2026-05-28	29.940	30.120	29.780	30.120	30.120	8,000
2026-05-27	30.050	30.360	29.700	29.700	29.700	17,300
2026-05-26	30.040	30.780	29.700	29.800	29.800	33,500
2026-05-25	30.220	30.770	29.520	29.900	29.900	8,400
2026-05-22	30.070	30.710	29.650	29.850	29.850	28,900
2026-05-21	30.010	30.870	29.890	30.000	30.000	4,600
2026-05-20	30.710	30.740	30.000	30.000	30.000	17,500
2026-05-19	30.500	30.500	30.000	30.000	30.000	9,200
2026-05-18	30.500	31.110	30.500	30.500	30.500	6,100
2026-05-15	31.690	31.690	30.440	30.500	30.500	14,700
2026-05-14	31.210	31.450	30.340	31.000	31.000	38,300
2026-05-13	31.590	31.670	30.850	30.850	30.850	17,600
2026-05-12	30.790	31.650	30.280	31.640	31.640	11,200
2026-05-11	29.540	31.690	29.540	30.610	30.610	10,700
2026-05-08	30.400	31.780	30.010	30.260	30.260	23,200
2026-05-07	31.830	31.830	30.500	30.500	30.500	15,800
2026-05-06	30.930	31.670	30.840	31.000	31.000	21,400
2026-05-05	31.170	31.580	30.890	31.550	31.550	13,500
2026-05-04	30.760	31.680	30.750	31.250	31.250	41,700
2026-04-30	31.600	31.780	30.860	30.900	30.900	8,000
2026-04-29	31.770	31.770	30.660	31.010	31.010	5,900
2026-04-28	30.760	31.700	30.760	31.030	31.030	14,500

← NewerPage 2 of 21 · 1,250 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.