Log-In Logistica Intermodal SA LOGN3
BMFBOVESPA · Brazil · Transportation
BRL 27.99-0.01 (-0.04%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 27.99 | -0.04% | BRL 27.73 | BRL 28.00 | BRL 27.71 | 5.40K |
| 2026-09-30 | BRL 28.00 | +0.04% | BRL 27.86 | BRL 28.00 | BRL 27.85 | 12.30K |
| 2026-09-29 | BRL 27.99 | 0.00% | BRL 27.72 | BRL 27.99 | BRL 27.25 | 15.90K |
| 2026-09-28 | BRL 27.99 | +0.32% | BRL 27.75 | BRL 27.99 | BRL 27.43 |
| 8.60K |
| 2026-09-25 | BRL 27.90 | -0.32% | BRL 27.51 | BRL 27.99 | BRL 27.45 | 4.00K |
| 2026-09-24 | BRL 27.99 | +3.59% | BRL 27.16 | BRL 27.99 | BRL 27.10 | 18.50K |
| 2026-09-23 | BRL 27.02 | +0.22% | BRL 26.26 | BRL 27.74 | BRL 25.88 | 31.30K |
| 2026-09-22 | BRL 26.96 | +3.69% | BRL 26.49 | BRL 26.96 | BRL 26.34 | 2.20K |
| 2026-09-21 | BRL 26.00 | 0.00% | BRL 26.31 | BRL 27.00 | BRL 24.99 | 63.80K |
| 2026-09-18 | BRL 26.00 | -6.31% | BRL 27.98 | BRL 28.00 | BRL 26.00 | 72.80K |
| 2026-09-17 | BRL 27.75 | -0.54% | BRL 27.90 | BRL 27.90 | BRL 27.50 | 35.60K |
| 2026-09-16 | BRL 27.90 | +0.54% | BRL 27.90 | BRL 28.00 | BRL 27.72 | 11.10K |
| 2026-09-15 | BRL 27.75 | -0.89% | BRL 27.76 | BRL 28.00 | BRL 27.75 | 13.90K |
| 2026-09-14 | BRL 28.00 | 0.00% | BRL 27.51 | BRL 28.00 | BRL 27.51 | 3.90K |
| 2026-09-11 | BRL 28.00 | 0.00% | BRL 27.80 | BRL 28.00 | BRL 27.75 | 12.80K |
| 2026-09-10 | BRL 28.00 | 0.00% | BRL 27.90 | BRL 28.00 | BRL 27.86 | 7.40K |
| 2026-09-09 | BRL 28.00 | 0.00% | BRL 27.80 | BRL 28.00 | BRL 27.80 | 5.00K |
| 2026-09-08 | BRL 28.00 | 0.00% | BRL 28.00 | BRL 28.00 | BRL 27.83 | 6.00K |
| 2026-09-04 | BRL 28.00 | 0.00% | BRL 27.84 | BRL 28.00 | BRL 27.83 | 18.20K |
| 2026-09-03 | BRL 28.00 | 0.00% | BRL 27.90 | BRL 28.00 | BRL 27.90 | 1.10K |
| 2026-09-02 | BRL 28.00 | 0.00% | BRL 28.00 | BRL 28.16 | BRL 27.85 | 4.10K |
| 2026-09-01 | BRL 28.00 | 0.00% | BRL 28.00 | BRL 29.00 | BRL 27.98 | 27.40K |
| 2026-08-31 | BRL 28.00 | 0.00% | BRL 27.74 | BRL 28.00 | BRL 27.74 | 5.30K |
| 2026-08-28 | BRL 28.00 | 0.00% | BRL 27.25 | BRL 28.00 | BRL 27.20 | 2.50K |
| 2026-08-27 | BRL 28.00 | 0.00% | BRL 27.77 | BRL 28.00 | BRL 27.77 | 9.40K |
| 2026-08-26 | BRL 28.00 | +0.07% | BRL 27.99 | BRL 28.00 | BRL 27.85 | 8.20K |
| 2026-08-25 | BRL 27.98 | -0.04% | BRL 27.83 | BRL 28.00 | BRL 27.70 | 6.70K |
| 2026-08-24 | BRL 27.99 | -0.04% | BRL 27.81 | BRL 28.00 | BRL 27.81 | 15.10K |
| 2026-08-21 | BRL 28.00 | +0.39% | BRL 27.96 | BRL 28.00 | BRL 27.96 | 20.30K |
| 2026-08-20 | BRL 27.89 | -0.39% | BRL 27.73 | BRL 27.89 | BRL 27.51 | 11.30K |
| 2026-08-19 | BRL 28.00 | 0.00% | BRL 28.00 | BRL 28.00 | BRL 27.83 | 28.70K |
| 2026-08-18 | BRL 28.00 | 0.00% | BRL 27.52 | BRL 28.00 | BRL 27.51 | 15.80K |
| 2026-08-17 | BRL 28.00 | +2.38% | BRL 27.48 | BRL 28.00 | BRL 27.23 | 9.60K |
| 2026-08-14 | BRL 27.35 | -2.15% | BRL 27.51 | BRL 27.91 | BRL 27.20 | 5.50K |
| 2026-08-13 | BRL 27.95 | +0.36% | BRL 27.93 | BRL 28.00 | BRL 27.41 | 41.00K |
| 2026-08-12 | BRL 27.85 | +0.72% | BRL 27.52 | BRL 27.85 | BRL 27.52 | 4.90K |
| 2026-08-11 | BRL 27.65 | +0.18% | BRL 27.88 | BRL 27.90 | BRL 27.65 | 10.50K |
| 2026-08-10 | BRL 27.60 | -1.43% | BRL 27.99 | BRL 28.00 | BRL 27.60 | 22.10K |
| 2026-08-07 | BRL 28.00 | +0.43% | BRL 27.87 | BRL 28.00 | BRL 27.87 | 5.50K |
| 2026-08-06 | BRL 27.88 | +0.29% | BRL 27.75 | BRL 27.88 | BRL 27.75 | 2.90K |
| 2026-08-05 | BRL 27.80 | +0.36% | BRL 27.78 | BRL 27.80 | BRL 27.78 | 1.00K |
| 2026-08-04 | BRL 27.70 | -3.11% | BRL 28.10 | BRL 28.50 | BRL 27.70 | 24.70K |
| 2026-08-03 | BRL 28.59 | +1.20% | BRL 28.05 | BRL 29.10 | BRL 27.75 | 15.60K |
| 2026-07-31 | BRL 28.25 | +2.73% | BRL 27.29 | BRL 28.25 | BRL 27.29 | 2.70K |
| 2026-07-30 | BRL 27.50 | 0.00% | BRL 27.82 | BRL 27.82 | BRL 27.45 | 18.70K |
| 2026-07-29 | BRL 27.50 | -0.54% | BRL 27.58 | BRL 28.10 | BRL 27.25 | 23.10K |
| 2026-07-28 | BRL 27.65 | -0.72% | BRL 27.98 | BRL 28.10 | BRL 27.50 | 21.60K |
| 2026-07-27 | BRL 27.85 | 0.00% | BRL 27.83 | BRL 27.99 | BRL 27.53 | 4.60K |
| 2026-07-24 | BRL 27.85 | -0.18% | BRL 27.74 | BRL 27.85 | BRL 27.63 | 3.60K |
| 2026-07-23 | BRL 27.90 | 0.00% | BRL 27.71 | BRL 27.90 | BRL 27.70 | 1.30K |
| 2026-07-22 | BRL 27.90 | +0.18% | BRL 28.05 | BRL 28.05 | BRL 27.90 | 4.00K |
| 2026-07-21 | BRL 27.85 | -0.21% | BRL 28.00 | BRL 28.01 | BRL 27.75 | 10.30K |
| 2026-07-20 | BRL 27.91 | -0.14% | BRL 27.93 | BRL 28.12 | BRL 27.90 | 8.60K |
| 2026-07-17 | BRL 27.95 | 0.00% | BRL 28.28 | BRL 28.34 | BRL 27.95 | 6.90K |
| 2026-07-16 | BRL 27.95 | +0.18% | BRL 28.00 | BRL 28.08 | BRL 27.90 | 4.10K |
| 2026-07-15 | BRL 27.90 | -0.36% | BRL 28.02 | BRL 28.02 | BRL 27.90 | 4.30K |
| 2026-07-14 | BRL 28.00 | +0.36% | BRL 27.99 | BRL 28.09 | BRL 27.90 | 30.70K |
| 2026-07-13 | BRL 27.90 | -0.36% | BRL 27.54 | BRL 28.00 | BRL 27.54 | 18.00K |
| 2026-07-10 | BRL 28.00 | +3.67% | BRL 27.25 | BRL 28.00 | BRL 27.09 | 135.30K |
| 2026-07-09 | BRL 27.01 | -1.24% | BRL 27.29 | BRL 27.51 | BRL 27.01 | 20.30K |
| 2026-07-08 | BRL 27.35 | -0.55% | BRL 27.40 | BRL 27.41 | BRL 27.16 | 3.50K |
| 2026-07-07 | BRL 27.50 | -0.54% | BRL 27.66 | BRL 27.66 | BRL 27.50 | 2.70K |
| 2026-07-06 | BRL 27.65 | -0.72% | BRL 27.79 | BRL 27.85 | BRL 27.65 | 3.90K |
| 2026-07-03 | BRL 27.85 | -0.32% | BRL 28.02 | BRL 28.11 | BRL 27.44 | 23.20K |
| 2026-07-02 | BRL 27.94 | +3.52% | BRL 27.05 | BRL 27.94 | BRL 26.93 | 25.40K |
| 2026-07-01 | BRL 26.99 | -0.59% | BRL 27.08 | BRL 27.30 | BRL 26.91 | 3.10K |
| 2026-06-30 | BRL 27.15 | 0.00% | BRL 27.22 | BRL 27.50 | BRL 26.74 | 22.50K |
| 2026-06-29 | BRL 27.15 | -0.88% | BRL 27.39 | BRL 27.87 | BRL 26.82 | 15.20K |
| 2026-06-26 | BRL 27.39 | +2.78% | BRL 26.78 | BRL 27.39 | BRL 26.78 | 6.90K |
| 2026-06-25 | BRL 26.65 | +0.57% | BRL 26.66 | BRL 26.83 | BRL 26.50 | 4.10K |
| 2026-06-24 | BRL 26.50 | -0.93% | BRL 26.96 | BRL 27.00 | BRL 26.50 | 3.30K |
| 2026-06-23 | BRL 26.75 | 0.00% | BRL 26.53 | BRL 27.03 | BRL 26.53 | 4.20K |
| 2026-06-22 | BRL 26.75 | -0.67% | BRL 27.08 | BRL 27.44 | BRL 26.75 | 10.60K |
| 2026-06-19 | BRL 26.93 | +0.49% | BRL 26.72 | BRL 27.80 | BRL 26.41 | 31.20K |
| 2026-06-18 | BRL 26.80 | -0.74% | BRL 27.23 | BRL 27.23 | BRL 26.53 | 11.90K |
| 2026-06-17 | BRL 27.00 | -3.40% | BRL 28.26 | BRL 28.26 | BRL 27.00 | 39.10K |
| 2026-06-16 | BRL 27.95 | -0.71% | BRL 28.34 | BRL 28.34 | BRL 27.84 | 16.80K |
| 2026-06-15 | BRL 28.15 | 0.00% | BRL 28.58 | BRL 28.58 | BRL 28.15 | 11.10K |
| 2026-06-12 | BRL 28.15 | -0.71% | BRL 29.01 | BRL 29.01 | BRL 28.15 | 9.10K |
| 2026-06-11 | BRL 28.35 | +0.89% | BRL 28.42 | BRL 28.95 | BRL 27.91 | 13.10K |
| 2026-06-10 | BRL 28.10 | -0.53% | BRL 28.83 | BRL 28.84 | BRL 27.52 | 22.10K |
| 2026-06-09 | BRL 28.25 | 0.00% | BRL 28.56 | BRL 28.82 | BRL 28.25 | 13.20K |
| 2026-06-08 | BRL 28.25 | -0.88% | BRL 28.55 | BRL 28.63 | BRL 28.00 | 13.40K |
| 2026-06-05 | BRL 28.50 | +0.18% | BRL 28.37 | BRL 28.55 | BRL 27.50 | 34.40K |
| 2026-06-03 | BRL 28.45 | -0.70% | BRL 28.65 | BRL 28.65 | BRL 27.33 | 28.20K |
| 2026-06-02 | BRL 28.65 | -4.75% | BRL 30.36 | BRL 30.36 | BRL 28.40 | 45.50K |
| 2026-06-01 | BRL 30.08 | +1.11% | BRL 30.18 | BRL 30.18 | BRL 29.80 | 9.50K |
| 2026-05-29 | BRL 29.75 | -1.23% | BRL 30.20 | BRL 30.20 | BRL 29.59 | 11.90K |
| 2026-05-28 | BRL 30.12 | +1.41% | BRL 29.94 | BRL 30.12 | BRL 29.78 | 8.00K |
| 2026-05-27 | BRL 29.70 | -0.34% | BRL 30.05 | BRL 30.36 | BRL 29.70 | 17.30K |