Log-In Logística Intermodal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	22.970	23.180	22.830	23.100	23.100	487,200
2021-12-23	22.830	22.950	22.590	22.910	22.910	456,000
2021-12-22	22.730	22.830	22.650	22.800	22.800	485,000
2021-12-21	22.950	22.950	22.670	22.780	22.780	346,000
2021-12-20	22.680	22.950	22.580	22.750	22.750	514,000
2021-12-17	22.850	23.100	22.680	22.750	22.750	697,100
2021-12-16	23.270	23.270	22.620	22.910	22.910	976,100
2021-12-15	23.020	23.180	22.700	23.020	23.020	861,900
2021-12-14	22.820	23.050	22.690	22.900	22.900	518,800
2021-12-13	23.010	23.650	22.510	22.780	22.780	2,059,900
2021-12-10	22.290	22.760	22.290	22.630	22.630	616,400
2021-12-09	22.440	22.580	22.130	22.200	22.200	269,200
2021-12-08	21.990	22.540	21.830	22.490	22.490	456,700
2021-12-07	21.700	22.100	21.340	21.850	21.850	390,900
2021-12-06	20.990	21.930	20.910	21.460	21.460	537,000
2021-12-03	20.630	21.140	20.630	20.940	20.940	639,800
2021-12-02	20.660	20.970	20.490	20.700	20.700	713,300
2021-12-01	20.870	20.940	20.340	20.430	20.430	680,200
2021-11-30	20.810	21.030	20.520	20.650	20.650	1,209,000
2021-11-29	21.170	21.200	20.770	20.960	20.960	565,600
2021-11-26	20.850	20.930	20.540	20.900	20.900	792,600
2021-11-25	21.100	21.240	21.030	21.110	21.110	287,600
2021-11-24	20.980	21.250	20.660	21.040	21.040	583,600
2021-11-23	21.080	21.220	20.620	20.930	20.930	615,200
2021-11-22	21.120	21.390	20.610	20.840	20.840	953,400
2021-11-19	21.070	21.330	20.900	21.020	21.020	487,700
2021-11-18	21.140	21.390	20.900	20.970	20.970	648,900
2021-11-17	21.090	21.430	20.750	21.070	21.070	636,200
2021-11-16	21.330	21.400	20.740	21.200	21.200	837,200
2021-11-12	21.320	21.560	21.190	21.270	21.270	329,800
2021-11-11	21.710	21.940	21.400	21.470	21.470	926,900
2021-11-10	21.340	21.640	21.110	21.350	21.350	328,500
2021-11-09	21.300	21.450	21.070	21.300	21.300	320,200
2021-11-08	21.280	21.470	21.080	21.190	21.190	343,900
2021-11-05	21.300	21.500	21.100	21.420	21.420	498,300
2021-11-04	21.450	21.730	21.070	21.200	21.200	534,600
2021-11-03	21.240	22.100	21.190	21.500	21.500	963,000
2021-11-01	21.300	21.420	21.050	21.370	21.370	639,200
2021-10-29	21.450	21.450	21.000	21.200	21.200	799,900
2021-10-28	21.100	21.320	20.990	21.100	21.100	1,112,100
2021-10-27	21.450	21.680	21.130	21.130	21.130	734,000
2021-10-26	21.520	21.750	21.300	21.370	21.370	431,400
2021-10-25	21.650	21.920	21.350	21.800	21.800	719,200
2021-10-22	21.110	21.730	20.850	21.400	21.400	1,548,800
2021-10-21	21.690	21.810	21.120	21.320	21.320	1,248,400
2021-10-20	21.970	22.040	21.630	21.880	21.880	547,700
2021-10-19	22.330	22.480	21.810	21.950	21.950	934,700
2021-10-18	22.390	22.670	22.230	22.450	22.450	1,504,600
2021-10-15	22.690	22.710	22.390	22.450	22.450	981,200
2021-10-14	22.690	22.850	22.360	22.700	22.700	1,359,300

← NewerPage 21 of 21 · 1,250 trading days

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.