Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.630	32.040	31.000	31.000	31.000	9,400
2026-04-24	31.450	31.800	31.100	31.800	31.800	6,800
2026-04-23	31.780	31.800	31.350	31.350	31.350	3,600
2026-04-22	31.790	31.800	31.600	31.620	31.620	3,200
2026-04-20	31.630	31.870	31.630	31.800	31.800	3,100
2026-04-17	31.820	32.000	31.300	31.370	31.370	37,300
2026-04-16	32.150	32.150	31.700	31.730	31.730	7,200
2026-04-15	31.990	32.090	31.850	31.850	31.850	4,200
2026-04-14	32.310	32.310	31.750	32.000	32.000	13,100
2026-04-13	31.910	32.200	31.750	32.050	32.050	22,700
2026-04-10	32.780	32.780	32.000	32.000	32.000	19,500
2026-04-09	31.820	32.980	31.490	32.980	32.980	14,100
2026-04-08	31.850	32.060	31.700	31.700	31.700	6,600
2026-04-07	31.690	32.200	31.530	32.200	32.200	6,800
2026-04-06	32.190	32.190	31.780	31.790	31.790	5,000
2026-04-02	31.830	32.050	31.780	31.990	31.990	1,700
2026-04-01	32.190	32.190	31.560	31.980	31.980	46,700
2026-03-31	32.110	32.150	31.960	32.150	32.150	9,300
2026-03-30	32.050	32.120	31.920	32.120	32.120	1,600
2026-03-27	32.010	32.050	31.860	32.000	32.000	5,400
2026-03-26	32.010	32.050	31.730	32.040	32.040	9,400
2026-03-25	31.910	32.000	31.900	32.000	32.000	18,900
2026-03-24	31.890	32.000	31.750	32.000	32.000	14,000
2026-03-23	32.030	32.030	31.140	31.620	31.620	29,100
2026-03-20	31.990	32.000	31.500	31.990	31.990	21,000
2026-03-19	31.840	32.000	31.590	32.000	32.000	7,400
2026-03-18	32.090	32.090	31.910	32.000	32.000	6,200
2026-03-17	32.000	32.100	31.810	32.100	32.100	21,300
2026-03-16	32.390	32.390	31.820	32.090	32.090	5,300
2026-03-13	32.380	32.500	31.830	32.150	32.150	12,800
2026-03-12	31.720	32.500	31.670	32.030	32.030	63,300
2026-03-11	31.850	32.300	31.750	32.170	32.170	4,300
2026-03-10	32.340	32.430	31.410	31.850	31.850	10,200
2026-03-09	31.850	32.040	31.850	31.930	31.930	4,200
2026-03-06	31.890	32.050	31.850	32.040	32.040	3,900
2026-03-05	32.830	32.830	31.900	32.060	32.060	8,900
2026-03-04	31.880	32.490	31.780	31.900	31.900	12,500
2026-03-03	32.090	32.240	31.750	31.880	31.880	15,100
2026-03-02	32.060	32.500	31.940	32.270	32.270	51,400
2026-02-27	32.350	32.350	32.030	32.250	32.250	4,300
2026-02-26	32.320	32.630	32.200	32.500	32.500	15,100
2026-02-25	32.000	33.000	32.000	32.500	32.500	138,000
2026-02-24	32.510	33.460	32.140	32.500	32.500	17,500
2026-02-23	32.390	32.400	32.200	32.240	32.240	10,800
2026-02-20	32.210	32.750	32.000	32.250	32.250	32,300
2026-02-19	32.660	32.990	32.120	32.260	32.260	22,300
2026-02-18	32.170	32.860	31.910	32.390	32.390	10,100
2026-02-13	32.040	32.160	31.900	31.900	31.900	53,900
2026-02-12	32.880	32.880	31.900	32.310	32.310	14,500
2026-02-11	32.470	32.990	31.900	31.990	31.990	46,600
2026-02-10	32.110	32.970	31.840	31.950	31.950	45,100
2026-02-09	31.770	32.900	31.770	32.150	32.150	19,200
2026-02-06	32.300	32.300	31.610	32.000	32.000	31,900
2026-02-05	32.210	32.310	32.200	32.200	32.200	4,200
2026-02-04	32.360	32.780	31.930	32.430	32.430	29,500
2026-02-03	32.510	32.680	32.370	32.450	32.450	9,100
2026-02-02	32.790	32.870	31.910	32.350	32.350	123,600
2026-01-30	32.450	32.840	32.100	32.500	32.500	52,200
2026-01-29	32.260	33.090	31.900	32.250	32.250	68,000
2026-01-28	31.960	32.610	31.960	32.250	32.250	17,600

← NewerPage 3 of 5 · 247 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.