Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	32.400	32.740	32.150	32.250	32.250	67,800
2026-01-26	33.410	33.410	32.290	32.530	32.530	10,800
2026-01-23	32.930	32.930	32.300	32.920	32.920	11,600
2026-01-22	32.500	32.730	32.400	32.400	32.400	33,900
2026-01-21	32.200	32.490	31.990	32.300	32.300	44,000
2026-01-20	32.050	32.730	32.000	32.300	32.300	28,900
2026-01-19	33.360	33.360	32.000	32.000	32.000	73,600
2026-01-16	33.130	33.130	32.510	33.000	33.000	34,500
2026-01-15	33.010	33.090	32.850	32.900	32.900	14,100
2026-01-14	33.660	33.660	32.850	32.910	32.910	32,900
2026-01-13	33.030	33.380	32.900	33.160	33.160	20,300
2026-01-12	34.040	34.040	32.920	33.100	33.100	13,000
2026-01-09	33.120	33.580	33.010	33.100	33.100	23,800
2026-01-08	32.960	33.650	32.960	33.200	33.200	14,600
2026-01-07	34.040	34.040	33.010	33.250	33.250	37,400
2026-01-06	33.360	33.900	33.350	33.550	33.550	14,800
2026-01-05	33.410	33.610	33.350	33.350	33.350	40,300
2026-01-02	33.520	33.730	33.400	33.600	33.600	25,200
2025-12-30	33.960	33.960	33.700	33.790	33.790	3,900
2025-12-29	33.800	33.800	33.600	33.600	33.600	3,400
2025-12-26	33.990	34.100	33.430	33.640	33.640	86,300
2025-12-23	33.020	34.270	33.010	34.000	34.000	21,900
2025-12-22	33.070	33.100	32.870	32.950	32.950	16,700
2025-12-19	33.610	33.610	33.000	33.200	33.200	27,000
2025-12-18	33.500	33.830	33.500	33.500	33.500	37,100
2025-12-17	33.710	33.870	33.450	33.730	33.730	18,300
2025-12-16	33.660	34.160	33.660	33.800	33.800	44,000
2025-12-15	34.790	34.790	33.910	34.000	34.000	44,200
2025-12-12	34.020	34.360	33.850	33.850	33.850	59,300
2025-12-11	34.050	34.300	33.950	34.010	34.010	35,400
2025-12-10	34.120	34.410	33.850	34.050	34.050	60,500
2025-12-09	34.610	34.990	33.950	34.060	34.060	95,600
2025-12-08	34.510	35.480	34.510	34.750	34.750	23,700
2025-12-05	34.670	35.480	33.800	34.640	34.640	47,500
2025-12-04	37.990	37.990	34.360	34.650	34.650	123,500
2025-12-03	39.580	40.150	37.290	37.290	37.290	66,400
2025-12-02	38.800	39.800	38.490	39.800	39.800	31,100
2025-12-01	38.800	39.000	38.160	39.000	39.000	53,300
2025-11-28	35.840	39.000	34.500	39.000	39.000	80,600
2025-11-27	34.450	36.130	34.400	36.000	36.000	34,600
2025-11-26	34.270	34.450	33.920	34.450	34.450	10,500
2025-11-25	34.390	34.540	34.060	34.100	34.100	17,400
2025-11-24	33.920	34.110	33.910	34.000	34.000	16,900
2025-11-21	34.050	34.430	34.000	34.050	34.050	43,100
2025-11-19	34.080	34.200	34.080	34.090	34.090	27,900
2025-11-18	33.990	34.200	33.830	34.100	34.100	31,100
2025-11-17	34.320	34.330	33.830	33.990	33.990	24,700
2025-11-14	34.200	34.250	33.950	34.160	34.160	16,700
2025-11-13	33.560	34.330	33.560	34.020	34.020	16,500
2025-11-12	34.110	34.700	33.810	34.000	34.000	67,700
2025-11-11	34.220	34.700	34.030	34.480	34.480	13,000
2025-11-10	33.450	33.800	33.300	33.800	33.800	33,000
2025-11-07	33.300	34.000	32.750	33.750	33.750	70,800
2025-11-06	33.980	33.980	32.760	33.800	33.800	29,600
2025-11-05	33.180	33.460	32.740	33.390	33.390	30,500
2025-11-04	33.450	33.450	32.880	33.180	33.180	9,100
2025-11-03	33.010	33.340	32.830	33.060	33.060	14,400
2025-10-31	32.750	33.000	32.200	33.000	33.000	24,200
2025-10-30	31.500	32.950	31.500	32.630	32.630	74,000
2025-10-29	31.030	31.970	30.710	31.500	31.500	35,300

← NewerPage 4 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.