Log-In Logística Intermodal S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 25.290 | 25.550 | 24.880 | 25.550 | 25.550 | 4,600 |
| 2025-08-04 | 25.270 | 25.400 | 25.200 | 25.250 | 25.250 | 2,600 |
| 2025-08-01 | 25.290 | 25.510 | 25.070 | 25.450 | 25.450 | 4,800 |
| 2025-07-31 | 24.990 | 25.510 | 24.750 | 25.510 | 25.510 | 10,700 |
| 2025-07-30 | 25.200 | 25.220 | 24.580 | 25.000 | 25.000 | 9,300 |
| 2025-07-29 | 24.810 | 25.420 | 24.540 | 25.420 | 25.420 | 12,300 |
| 2025-07-28 | 24.910 | 24.910 | 24.370 | 24.410 | 24.410 | 13,200 |
| 2025-07-25 | 24.560 | 24.770 | 24.560 | 24.750 | 24.750 | 6,000 |
| 2025-07-24 | 25.050 | 25.050 | 24.200 | 24.750 | 24.750 | 25,500 |
| 2025-07-23 | 25.160 | 25.160 | 24.960 | 25.030 | 25.030 | 4,600 |
| 2025-07-22 | 26.210 | 26.210 | 25.160 | 25.160 | 25.160 | 15,100 |
| 2025-07-21 | 26.170 | 26.720 | 25.920 | 25.920 | 25.920 | 16,300 |
| 2025-07-18 | 26.050 | 26.570 | 26.050 | 26.170 | 26.170 | 10,000 |
| 2025-07-17 | 27.230 | 27.230 | 26.100 | 26.130 | 26.130 | 51,500 |
| 2025-07-16 | 27.160 | 27.160 | 26.750 | 26.810 | 26.810 | 10,500 |
| 2025-07-15 | 27.090 | 27.130 | 26.860 | 26.870 | 26.870 | 11,400 |
| 2025-07-14 | 25.970 | 26.850 | 25.900 | 26.700 | 26.700 | 26,600 |
| 2025-07-11 | 25.870 | 26.070 | 25.850 | 25.850 | 25.850 | 6,700 |
| 2025-07-10 | 26.110 | 26.430 | 25.890 | 25.890 | 25.890 | 9,500 |
| 2025-07-09 | 25.880 | 26.810 | 25.880 | 26.510 | 26.510 | 5,700 |
| 2025-07-08 | 27.000 | 27.090 | 25.720 | 26.350 | 26.350 | 112,900 |
| 2025-07-07 | 26.100 | 26.930 | 25.950 | 26.890 | 26.890 | 18,200 |
| 2025-07-04 | 25.910 | 26.080 | 25.900 | 26.000 | 26.000 | 7,700 |
| 2025-07-03 | 25.940 | 26.150 | 25.900 | 26.000 | 26.000 | 2,500 |
| 2025-07-02 | 26.000 | 26.150 | 25.710 | 25.900 | 25.900 | 14,700 |
| 2025-07-01 | 25.870 | 26.140 | 25.750 | 25.750 | 25.750 | 3,900 |
| 2025-06-30 | 25.590 | 26.470 | 25.110 | 26.470 | 26.470 | 17,100 |
| 2025-06-27 | 25.490 | 25.790 | 25.400 | 25.400 | 25.400 | 11,000 |
| 2025-06-26 | 25.750 | 25.750 | 25.450 | 25.450 | 25.450 | 5,100 |
| 2025-06-25 | 25.470 | 25.950 | 25.450 | 25.450 | 25.450 | 16,100 |
| 2025-06-24 | 25.850 | 26.470 | 25.570 | 25.570 | 25.570 | 40,600 |
| 2025-06-23 | 25.680 | 25.680 | 25.450 | 25.570 | 25.570 | 3,100 |
| 2025-06-20 | 25.850 | 25.890 | 25.500 | 25.500 | 25.500 | 12,100 |
| 2025-06-18 | 25.470 | 25.900 | 25.400 | 25.900 | 25.900 | 25,500 |
| 2025-06-17 | 25.480 | 25.600 | 25.460 | 25.600 | 25.600 | 2,300 |
| 2025-06-16 | 25.500 | 25.640 | 25.500 | 25.610 | 25.610 | 8,900 |
| 2025-06-13 | 25.510 | 25.550 | 25.400 | 25.510 | 25.510 | 7,300 |
| 2025-06-12 | 25.560 | 25.580 | 25.350 | 25.580 | 25.580 | 6,900 |
| 2025-06-11 | 25.540 | 25.600 | 25.450 | 25.450 | 25.450 | 11,100 |
| 2025-06-10 | 25.120 | 25.490 | 25.100 | 25.490 | 25.490 | 1,800 |
| 2025-06-09 | 25.160 | 25.310 | 25.000 | 25.000 | 25.000 | 7,100 |
| 2025-06-06 | 25.550 | 25.550 | 25.370 | 25.450 | 25.450 | 2,000 |
| 2025-06-05 | 25.440 | 25.520 | 25.410 | 25.500 | 25.500 | 4,200 |
| 2025-06-04 | 25.800 | 25.800 | 25.400 | 25.400 | 25.400 | 9,300 |
| 2025-06-03 | 25.490 | 25.800 | 25.490 | 25.800 | 25.800 | 39,200 |
| 2025-06-02 | 25.490 | 25.550 | 25.480 | 25.500 | 25.500 | 16,800 |
| 2025-05-30 | 25.550 | 25.680 | 25.510 | 25.550 | 25.550 | 8,200 |
| 2025-05-29 | 25.640 | 25.650 | 25.500 | 25.550 | 25.550 | 4,800 |
| 2025-05-28 | 25.500 | 25.800 | 25.130 | 25.650 | 25.650 | 26,400 |
| 2025-05-27 | 25.050 | 25.480 | 25.050 | 25.470 | 25.470 | 9,000 |
| 2025-05-26 | 24.710 | 24.950 | 24.520 | 24.720 | 24.720 | 4,200 |
| 2025-05-23 | 24.620 | 24.700 | 24.610 | 24.700 | 24.700 | 9,000 |
| 2025-05-22 | 24.600 | 24.690 | 24.600 | 24.650 | 24.650 | 2,300 |
| 2025-05-21 | 24.630 | 24.630 | 24.600 | 24.600 | 24.600 | 2,000 |
| 2025-05-20 | 24.830 | 24.880 | 24.620 | 24.770 | 24.770 | 19,800 |
| 2025-05-19 | 24.580 | 24.860 | 24.570 | 24.770 | 24.770 | 8,000 |
| 2025-05-16 | 24.660 | 25.100 | 24.600 | 24.650 | 24.650 | 17,200 |
| 2025-05-15 | 24.500 | 25.130 | 24.500 | 24.700 | 24.700 | 28,600 |
| 2025-05-14 | 24.300 | 25.000 | 24.300 | 24.740 | 24.740 | 19,800 |
| 2025-05-13 | 23.020 | 24.870 | 22.770 | 24.850 | 24.850 | 50,300 |
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.