Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	20.750	20.940	20.740	20.810	20.810	9,900
2025-02-07	21.100	21.100	20.670	20.700	20.700	29,400
2025-02-06	20.670	21.050	20.500	21.020	21.020	41,800
2025-02-05	20.810	20.980	20.440	20.440	20.440	50,900
2025-02-04	20.870	21.270	20.650	20.970	20.970	51,700
2025-02-03	20.650	21.100	20.310	20.890	20.890	52,200
2025-01-31	20.560	21.200	20.560	20.940	20.940	100,500
2025-01-30	20.130	21.180	20.130	20.600	20.600	86,800
2025-01-29	20.000	20.230	19.930	19.930	19.930	50,100
2025-01-28	20.100	20.160	19.970	19.970	19.970	11,700
2025-01-27	20.370	20.370	19.980	20.080	20.080	30,900
2025-01-24	20.060	20.080	19.950	20.070	20.070	19,500
2025-01-23	20.000	20.090	19.840	19.850	19.850	56,400
2025-01-22	19.990	20.100	19.900	19.980	19.980	13,000
2025-01-21	20.000	20.060	19.810	20.000	20.000	20,000
2025-01-20	20.120	20.200	19.850	19.850	19.850	25,800
2025-01-17	19.780	20.180	19.750	20.100	20.100	26,300
2025-01-16	20.200	20.200	19.880	19.980	19.980	26,000
2025-01-15	19.980	20.250	19.880	20.100	20.100	40,100
2025-01-14	19.850	20.250	19.680	20.020	20.020	52,300
2025-01-13	20.020	20.020	19.620	19.840	19.840	32,700
2025-01-10	20.750	20.850	20.020	20.040	20.040	49,700
2025-01-09	21.190	21.230	20.810	20.900	20.900	25,600
2025-01-08	21.300	21.380	20.780	21.030	21.030	64,600
2025-01-07	20.100	21.500	20.090	21.500	21.500	169,400
2025-01-06	20.880	20.880	20.120	20.120	20.120	28,700
2025-01-03	20.300	20.580	20.080	20.250	20.250	30,200
2025-01-02	20.510	20.700	20.010	20.280	20.280	49,100
2024-12-30	20.940	21.290	20.300	20.720	20.720	71,900
2024-12-27	20.380	20.750	20.380	20.730	20.730	10,100
2024-12-26	20.350	20.800	20.020	20.360	20.360	63,000
2024-12-23	20.340	20.890	20.110	20.420	20.420	80,400
2024-12-20	19.610	20.300	19.560	20.300	20.300	1,086,000
2024-12-19	19.690	19.860	19.310	19.750	19.750	74,000
2024-12-18	19.900	20.120	19.550	19.600	19.600	163,100
2024-12-17	19.920	20.220	19.710	20.150	20.150	100,300
2024-12-16	19.970	20.290	19.740	19.900	19.900	116,900
2024-12-13	19.700	20.390	19.700	20.000	20.000	118,300
2024-12-12	19.810	20.010	19.380	19.730	19.730	75,300
2024-12-11	20.000	20.180	19.700	20.000	20.000	107,900
2024-12-10	20.310	20.520	19.760	19.830	19.830	109,600
2024-12-09	20.220	20.800	20.070	20.220	20.220	101,200
2024-12-06	19.950	20.250	19.810	20.050	20.050	130,300
2024-12-05	19.980	20.860	19.800	20.000	20.000	102,700
2024-12-04	19.970	20.010	19.660	19.770	19.770	61,300
2024-12-03	19.700	19.990	19.410	19.990	19.990	66,900
2024-12-02	19.790	20.770	19.630	19.700	19.700	156,900
2024-11-29	20.100	20.100	19.250	19.960	19.960	87,200
2024-11-28	20.640	20.750	19.680	19.800	19.800	163,800
2024-11-27	20.770	21.150	20.100	20.370	20.370	753,300
2024-11-26	21.470	21.470	20.400	20.480	20.480	622,100
2024-11-25	22.000	22.140	21.330	21.470	21.470	242,300
2024-11-22	21.620	22.470	21.350	22.040	22.040	212,800
2024-11-21	22.220	23.060	21.580	21.580	21.580	111,900
2024-11-19	23.010	23.080	22.090	22.500	22.500	96,200
2024-11-18	24.180	24.180	22.930	22.930	22.930	96,700
2024-11-14	23.800	24.390	23.600	23.610	23.610	65,500
2024-11-13	25.480	25.910	23.510	23.510	23.510	143,800
2024-11-12	25.150	25.690	24.500	25.690	25.690	33,800
2024-11-11	24.700	25.970	24.510	24.990	24.990	92,200

← NewerPage 8 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.