Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	22.610	22.900	22.400	22.900	22.900	6,500
2025-05-09	22.650	22.770	22.610	22.610	22.610	5,800
2025-05-08	22.500	23.010	22.400	22.610	22.610	24,200
2025-05-07	22.300	22.500	22.250	22.370	22.370	22,500
2025-05-06	22.410	22.640	22.360	22.360	22.360	11,400
2025-05-05	22.320	22.370	22.200	22.350	22.350	24,900
2025-05-02	22.500	22.500	22.280	22.500	22.500	25,500
2025-04-30	22.190	22.450	22.150	22.320	22.320	18,000
2025-04-29	22.280	22.940	21.770	22.190	22.190	29,000
2025-04-28	22.230	22.840	22.130	22.270	22.270	21,400
2025-04-25	22.100	22.410	22.070	22.250	22.250	4,900
2025-04-24	21.900	22.460	21.900	22.270	22.270	9,500
2025-04-23	21.650	22.000	21.320	22.000	22.000	23,100
2025-04-22	21.250	21.500	21.250	21.500	21.500	4,100
2025-04-17	21.240	21.390	21.190	21.250	21.250	24,500
2025-04-16	21.120	21.330	21.100	21.190	21.190	7,400
2025-04-15	21.400	21.400	21.150	21.180	21.180	9,400
2025-04-14	21.240	21.400	21.220	21.220	21.220	6,000
2025-04-11	21.290	21.360	21.190	21.220	21.220	8,900
2025-04-10	21.350	21.410	20.880	21.230	21.230	26,100
2025-04-09	21.130	21.620	21.000	21.620	21.620	21,200
2025-04-08	20.540	21.190	20.540	21.080	21.080	28,300
2025-04-07	20.750	21.290	20.650	21.090	21.090	44,600
2025-04-04	21.010	21.240	21.000	21.170	21.170	18,000
2025-04-03	21.010	21.450	21.000	21.450	21.450	23,300
2025-04-02	20.740	21.140	20.740	21.000	21.000	21,100
2025-04-01	21.320	21.320	20.900	21.100	21.100	116,000
2025-03-31	21.080	21.400	20.990	21.050	21.050	29,600
2025-03-28	21.210	21.210	20.650	21.060	21.060	24,900
2025-03-27	21.690	21.700	21.220	21.300	21.300	13,900
2025-03-26	21.560	21.750	21.560	21.600	21.600	43,800
2025-03-25	21.590	21.790	21.580	21.680	21.680	48,000
2025-03-24	21.940	21.940	21.550	21.580	21.580	53,700
2025-03-21	22.030	22.070	21.800	21.800	21.800	58,000
2025-03-20	22.160	22.210	22.020	22.130	22.130	25,700
2025-03-19	22.490	22.650	22.100	22.120	22.120	32,600
2025-03-18	21.740	22.490	21.740	22.250	22.250	61,200
2025-03-17	21.760	21.910	21.600	21.600	21.600	89,900
2025-03-14	21.230	21.990	21.120	21.500	21.500	41,100
2025-03-13	20.980	21.440	20.980	21.440	21.440	10,500
2025-03-12	21.160	21.300	20.950	20.990	20.990	62,800
2025-03-11	21.100	21.210	20.940	20.950	20.950	55,500
2025-03-10	21.320	21.500	21.050	21.110	21.110	24,600
2025-03-07	21.280	21.420	20.400	21.420	21.420	85,000
2025-03-06	21.150	21.830	21.150	21.220	21.220	45,000
2025-03-05	21.350	21.600	20.900	21.550	21.550	24,700
2025-02-28	21.970	22.010	21.500	21.750	21.750	125,400
2025-02-27	21.560	22.280	21.310	22.000	22.000	69,400
2025-02-26	20.880	21.520	20.710	21.110	21.110	44,900
2025-02-25	20.750	21.180	20.670	21.070	21.070	28,500
2025-02-24	20.940	21.220	20.700	20.700	20.700	64,200
2025-02-21	21.040	21.110	20.490	20.890	20.890	27,700
2025-02-20	21.400	21.650	20.900	21.100	21.100	33,700
2025-02-19	21.240	21.700	21.240	21.400	21.400	25,600
2025-02-18	21.910	22.200	21.500	21.500	21.500	34,700
2025-02-17	21.760	22.400	21.760	22.230	22.230	80,200
2025-02-14	21.110	21.770	21.010	21.770	21.770	68,800
2025-02-13	20.870	21.150	20.870	21.110	21.110	25,600
2025-02-12	20.890	20.960	20.500	20.960	20.960	24,200
2025-02-11	20.590	21.260	20.590	20.850	20.850	44,200

← NewerPage 7 of 21 · 1,246 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.