Log-In Logistica Intermodal SA LOGN3
BMFBOVESPA · Brezilya · Ulaştırma
BRL 27,99-0,01 (-%0,04)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |