Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	30.000	31.500	30.000	31.500	31.500	26,200
2025-10-27	28.280	30.000	27.780	30.000	30.000	50,300
2025-10-24	27.730	28.650	27.670	28.030	28.030	38,900
2025-10-23	26.480	28.000	26.480	28.000	28.000	53,200
2025-10-22	27.880	27.880	26.750	27.000	27.000	27,100
2025-10-21	27.390	28.000	27.250	27.250	27.250	19,400
2025-10-20	26.860	27.090	26.740	26.890	26.890	9,200
2025-10-17	27.020	27.360	27.010	27.100	27.100	18,700
2025-10-16	27.570	27.570	27.180	27.180	27.180	21,800
2025-10-15	26.100	27.500	25.030	27.500	27.500	16,200
2025-10-14	25.330	27.260	25.070	26.500	26.500	102,200
2025-10-13	24.490	24.850	24.240	24.240	24.240	10,400
2025-10-10	24.420	24.920	24.420	24.500	24.500	3,500
2025-10-09	24.660	24.830	24.400	24.520	24.520	31,800
2025-10-08	25.250	25.760	24.500	24.500	24.500	32,300
2025-10-07	25.090	25.420	24.560	25.120	25.120	31,900
2025-10-06	25.970	25.970	25.280	25.280	25.280	33,200
2025-10-03	26.270	26.610	25.360	25.900	25.900	52,200
2025-10-02	26.010	26.850	26.010	26.010	26.010	24,400
2025-10-01	27.090	27.090	25.700	26.000	26.000	35,100
2025-09-30	27.060	27.100	26.530	27.100	27.100	29,000
2025-09-29	26.460	27.150	25.910	27.100	27.100	67,900
2025-09-26	26.230	26.490	25.440	26.100	26.100	29,500
2025-09-25	26.100	26.650	25.870	26.400	26.400	17,200
2025-09-24	27.150	27.150	26.280	26.280	26.280	6,500
2025-09-23	26.240	27.490	26.110	27.000	27.000	77,000
2025-09-22	24.910	26.470	24.850	26.000	26.000	79,000
2025-09-19	24.840	26.910	24.840	25.440	25.440	114,400
2025-09-18	24.700	24.700	24.500	24.600	24.600	4,400
2025-09-17	24.130	24.880	24.050	24.700	24.700	14,700
2025-09-16	24.980	24.980	24.300	24.500	24.500	9,000
2025-09-15	24.900	24.900	24.650	24.670	24.670	2,600
2025-09-12	24.980	25.000	24.570	24.700	24.700	13,700
2025-09-11	25.010	25.010	24.910	24.920	24.920	5,100
2025-09-10	24.830	24.910	24.750	24.910	24.910	1,300
2025-09-09	24.630	25.000	24.400	24.760	24.760	10,200
2025-09-08	24.740	25.000	24.390	24.800	24.800	10,600
2025-09-05	23.760	24.500	23.760	24.500	24.500	12,200
2025-09-04	23.600	24.000	23.030	23.750	23.750	26,300
2025-09-03	23.550	24.300	23.510	23.600	23.600	5,200
2025-09-02	23.540	23.860	23.480	23.650	23.650	7,700
2025-09-01	23.910	25.000	23.850	23.850	23.850	18,900
2025-08-29	24.040	24.560	23.910	24.000	24.000	20,200
2025-08-28	24.500	24.800	23.700	24.350	24.350	20,000
2025-08-27	24.500	25.110	24.380	24.500	24.500	6,300
2025-08-26	25.200	25.200	24.500	24.500	24.500	4,900
2025-08-25	24.860	25.190	24.550	24.550	24.550	2,000
2025-08-22	24.920	25.440	24.920	24.990	24.990	8,500
2025-08-21	24.820	24.820	24.710	24.710	24.710	4,900
2025-08-20	25.220	25.220	24.760	24.900	24.900	4,300
2025-08-19	24.920	25.220	24.900	25.220	25.220	5,200
2025-08-18	25.150	25.290	24.820	24.900	24.900	19,300
2025-08-15	24.910	25.150	24.910	25.090	25.090	3,500
2025-08-14	25.020	25.390	24.920	25.000	25.000	8,300
2025-08-13	25.110	25.550	25.000	25.050	25.050	10,400
2025-08-12	25.380	25.550	25.290	25.500	25.500	8,200
2025-08-11	26.170	26.440	25.400	25.550	25.550	28,300
2025-08-08	26.120	26.570	25.800	26.240	26.240	32,200
2025-08-07	25.570	26.470	25.560	26.150	26.150	49,400
2025-08-06	25.400	25.400	25.280	25.330	25.330	600

← NewerPage 5 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.