Log-In Logística Intermodal S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 24.400 | 25.200 | 24.360 | 24.710 | 24.710 | 55,600 |
| 2024-11-07 | 25.370 | 25.500 | 24.500 | 24.500 | 24.500 | 108,200 |
| 2024-11-06 | 25.020 | 25.490 | 24.720 | 25.210 | 25.210 | 144,300 |
| 2024-11-05 | 25.020 | 25.740 | 25.000 | 25.180 | 25.180 | 62,200 |
| 2024-11-04 | 25.990 | 26.200 | 25.120 | 25.120 | 25.120 | 31,300 |
| 2024-11-01 | 26.080 | 26.080 | 24.480 | 25.960 | 25.960 | 55,500 |
| 2024-10-31 | 25.400 | 26.430 | 25.400 | 26.430 | 26.430 | 18,400 |
| 2024-10-30 | 25.970 | 26.440 | 25.020 | 25.020 | 25.020 | 43,000 |
| 2024-10-29 | 27.290 | 27.440 | 25.420 | 25.750 | 25.750 | 32,800 |
| 2024-10-28 | 26.790 | 27.470 | 26.330 | 27.190 | 27.190 | 18,400 |
| 2024-10-25 | 26.370 | 26.620 | 26.090 | 26.090 | 26.090 | 9,700 |
| 2024-10-24 | 24.900 | 26.370 | 24.810 | 26.370 | 26.370 | 36,300 |
| 2024-10-23 | 27.850 | 28.550 | 24.860 | 24.860 | 24.860 | 107,300 |
| 2024-10-22 | 28.550 | 29.190 | 28.000 | 28.000 | 28.000 | 22,700 |
| 2024-10-21 | 30.000 | 30.180 | 28.520 | 28.800 | 28.800 | 38,400 |
| 2024-10-18 | 30.050 | 30.500 | 29.600 | 30.500 | 30.500 | 16,600 |
| 2024-10-17 | 30.500 | 30.710 | 29.520 | 30.280 | 30.280 | 19,800 |
| 2024-10-16 | 28.900 | 31.150 | 28.880 | 31.150 | 31.150 | 49,600 |
| 2024-10-15 | 30.940 | 31.600 | 28.990 | 29.050 | 29.050 | 50,300 |
| 2024-10-14 | 30.020 | 31.720 | 30.020 | 31.190 | 31.190 | 19,400 |
| 2024-10-11 | 31.380 | 31.990 | 30.130 | 30.130 | 30.130 | 28,900 |
| 2024-10-10 | 31.580 | 32.100 | 31.250 | 31.250 | 31.250 | 24,200 |
| 2024-10-09 | 32.580 | 32.850 | 31.560 | 31.560 | 31.560 | 25,700 |
| 2024-10-08 | 33.470 | 34.060 | 32.750 | 32.750 | 32.750 | 25,000 |
| 2024-10-07 | 34.470 | 35.000 | 32.650 | 32.820 | 32.820 | 37,200 |
| 2024-10-04 | 32.550 | 34.890 | 32.550 | 34.890 | 34.890 | 11,200 |
| 2024-10-03 | 32.180 | 33.900 | 32.000 | 33.900 | 33.900 | 9,100 |
| 2024-10-02 | 31.780 | 32.700 | 31.780 | 32.010 | 32.010 | 71,500 |
| 2024-10-01 | 33.580 | 33.700 | 31.760 | 31.760 | 31.760 | 11,700 |
| 2024-09-30 | 33.500 | 34.480 | 33.410 | 34.000 | 34.000 | 13,700 |
| 2024-09-27 | 34.000 | 34.100 | 33.500 | 33.500 | 33.500 | 1,800 |
| 2024-09-26 | 33.710 | 34.500 | 33.480 | 34.000 | 34.000 | 18,900 |
| 2024-09-25 | 35.000 | 35.560 | 33.500 | 33.500 | 33.500 | 9,200 |
| 2024-09-24 | 35.160 | 35.560 | 35.060 | 35.060 | 35.060 | 2,400 |
| 2024-09-23 | 35.660 | 35.980 | 35.110 | 35.110 | 35.110 | 4,700 |
| 2024-09-20 | 35.480 | 36.000 | 35.040 | 36.000 | 36.000 | 16,600 |
| 2024-09-19 | 36.000 | 36.130 | 35.000 | 36.130 | 36.130 | 8,700 |
| 2024-09-18 | 35.550 | 36.000 | 35.390 | 36.000 | 36.000 | 4,900 |
| 2024-09-17 | 35.960 | 35.960 | 35.380 | 35.380 | 35.380 | 9,800 |
| 2024-09-16 | 37.970 | 37.970 | 35.500 | 35.500 | 35.500 | 22,700 |
| 2024-09-13 | 36.460 | 37.960 | 35.770 | 37.960 | 37.960 | 16,200 |
| 2024-09-12 | 35.450 | 35.950 | 35.440 | 35.720 | 35.720 | 4,600 |
| 2024-09-11 | 36.490 | 36.490 | 35.280 | 35.280 | 35.280 | 21,200 |
| 2024-09-10 | 36.040 | 36.500 | 35.570 | 36.500 | 36.500 | 6,800 |
| 2024-09-09 | 36.000 | 36.910 | 35.310 | 35.750 | 35.750 | 10,900 |
| 2024-09-06 | 36.000 | 36.470 | 36.000 | 36.060 | 36.060 | 3,800 |
| 2024-09-05 | 36.120 | 36.490 | 35.900 | 36.480 | 36.480 | 4,700 |
| 2024-09-04 | 35.910 | 36.610 | 35.720 | 36.300 | 36.300 | 7,300 |
| 2024-09-03 | 36.010 | 36.010 | 35.010 | 36.000 | 36.000 | 17,100 |
| 2024-09-02 | 35.330 | 36.180 | 35.110 | 36.180 | 36.180 | 15,300 |
| 2024-08-30 | 36.580 | 36.580 | 35.000 | 35.010 | 35.010 | 19,300 |
| 2024-08-29 | 36.300 | 36.960 | 36.060 | 36.620 | 36.620 | 6,100 |
| 2024-08-28 | 36.450 | 36.470 | 36.300 | 36.300 | 36.300 | 4,100 |
| 2024-08-27 | 36.910 | 36.910 | 36.500 | 36.500 | 36.500 | 6,700 |
| 2024-08-26 | 36.210 | 37.120 | 36.200 | 37.090 | 37.090 | 14,600 |
| 2024-08-23 | 36.660 | 36.890 | 36.570 | 36.570 | 36.570 | 2,700 |
| 2024-08-22 | 37.710 | 37.710 | 36.250 | 36.250 | 36.250 | 12,200 |
| 2024-08-21 | 38.350 | 38.500 | 36.760 | 38.500 | 38.500 | 21,600 |
| 2024-08-20 | 35.630 | 38.500 | 35.230 | 38.500 | 38.500 | 21,200 |
| 2024-08-19 | 36.740 | 36.740 | 35.750 | 36.080 | 36.080 | 5,900 |
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.