Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	25.600	25.780	25.250	25.750	25.750	217,200
2022-03-23	25.550	25.710	25.180	25.640	25.640	209,000
2022-03-22	25.170	25.590	25.150	25.500	25.500	104,900
2022-03-21	25.420	25.850	24.710	25.170	25.170	270,000
2022-03-18	25.130	25.380	24.940	25.270	25.270	185,300
2022-03-17	25.100	25.270	24.470	25.130	25.130	388,300
2022-03-16	24.890	25.420	24.850	25.190	25.190	303,700
2022-03-15	23.890	25.130	23.710	24.970	24.970	406,200
2022-03-14	24.850	24.960	24.070	24.190	24.190	456,200
2022-03-11	25.190	25.190	24.420	24.780	24.780	256,000
2022-03-10	24.850	25.280	24.810	25.130	25.130	245,700
2022-03-09	24.800	25.720	24.750	25.110	25.110	200,100
2022-03-08	25.010	25.490	24.720	24.920	24.920	366,100
2022-03-07	24.490	25.050	24.300	25.050	25.050	352,800
2022-03-04	25.100	25.100	24.220	24.480	24.480	898,300
2022-03-03	24.940	25.100	24.750	25.100	25.100	341,700
2022-03-02	25.200	25.200	24.520	24.840	24.840	315,400
2022-02-25	24.800	25.080	24.500	24.950	24.950	355,900
2022-02-24	24.300	25.000	23.890	24.900	24.900	319,100
2022-02-23	25.380	25.540	24.570	24.870	24.870	733,300
2022-02-22	25.290	26.320	24.990	25.380	25.380	678,600
2022-02-21	25.900	25.920	24.830	24.900	24.900	1,102,800
2022-02-18	26.660	26.770	25.710	25.800	25.800	415,600
2022-02-17	26.160	26.780	26.110	26.200	26.200	397,800
2022-02-16	25.550	26.230	25.440	26.150	26.150	403,000
2022-02-15	25.300	25.570	25.100	25.390	25.390	388,900
2022-02-14	24.460	25.460	24.190	25.250	25.250	542,900
2022-02-11	24.370	24.630	23.960	24.240	24.240	589,800
2022-02-10	24.200	24.430	24.000	24.250	24.250	446,700
2022-02-09	24.070	24.350	23.790	24.200	24.200	283,400
2022-02-08	23.380	24.400	23.380	24.000	24.000	446,700
2022-02-07	23.300	23.640	22.480	23.370	23.370	698,700
2022-02-04	22.680	23.310	22.140	23.310	23.310	314,200
2022-02-03	22.500	22.860	22.220	22.680	22.680	427,300
2022-02-02	22.380	22.850	22.380	22.540	22.540	418,200
2022-02-01	22.390	22.630	21.850	22.620	22.620	476,900
2022-01-31	21.590	22.330	21.560	22.180	22.180	634,600
2022-01-28	20.740	21.380	20.700	21.380	21.380	271,600
2022-01-27	20.750	21.370	20.750	20.980	20.980	330,200
2022-01-26	20.900	20.900	20.590	20.690	20.690	645,300
2022-01-25	20.450	20.800	20.450	20.690	20.690	469,300
2022-01-24	20.900	20.900	20.450	20.560	20.560	662,000
2022-01-21	21.060	21.060	20.590	20.890	20.890	626,600
2022-01-20	20.680	21.230	20.490	21.170	21.170	647,700
2022-01-19	20.780	20.990	20.430	20.550	20.550	828,700
2022-01-18	21.930	22.040	20.640	20.710	20.710	1,049,100
2022-01-17	21.470	22.170	21.150	22.050	22.050	736,200
2022-01-14	20.700	22.570	20.300	21.420	21.420	2,892,100
2022-01-13	24.150	24.270	20.760	24.270	24.270	1,476,000
2022-01-12	23.720	24.250	23.720	24.200	24.200	823,200
2022-01-11	23.600	23.890	23.360	23.890	23.890	534,600
2022-01-10	23.750	23.780	23.050	23.750	23.750	857,100
2022-01-07	23.690	23.800	23.490	23.800	23.800	399,100
2022-01-06	23.700	23.700	23.190	23.660	23.660	764,000
2022-01-05	23.750	23.860	23.530	23.670	23.670	1,069,600
2022-01-04	23.870	23.980	23.510	23.760	23.760	1,134,900
2022-01-03	23.700	23.880	23.500	23.700	23.700	658,500
2021-12-30	23.500	23.790	23.470	23.600	23.600	2,045,100
2021-12-29	23.130	23.520	23.050	23.500	23.500	521,600
2021-12-28	23.150	23.200	22.930	23.200	23.200	727,200

← NewerPage 20 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.