Log-In Logística Intermodal S.A. (BVMF:LOGN3)
Brazil · Delayed Price · Currency is BRL 34.26
+0.26 (0.76%)
Nov 13, 2025, 4:52 PM GMT-3
BVMF:LOGN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 34.11 | 34.70 | 33.76 | 34.00 | 34.00 | -1.39% | 67,700 |
| Nov 11, 2025 | 34.22 | 34.70 | 34.03 | 34.48 | 34.48 | 2.01% | 13,000 |
| Nov 10, 2025 | 33.45 | 33.80 | 33.30 | 33.80 | 33.80 | 0.15% | 33,000 |
| Nov 7, 2025 | 33.30 | 34.00 | 32.75 | 33.75 | 33.75 | -0.15% | 70,800 |
| Nov 6, 2025 | 33.98 | 33.98 | 32.76 | 33.80 | 33.80 | 1.23% | 29,600 |
| Nov 5, 2025 | 33.18 | 33.46 | 32.74 | 33.39 | 33.39 | 0.63% | 30,500 |
| Nov 4, 2025 | 33.45 | 33.45 | 32.88 | 33.18 | 33.18 | 0.36% | 9,100 |
| Nov 3, 2025 | 33.01 | 33.34 | 32.83 | 33.06 | 33.06 | 0.18% | 14,400 |
| Oct 31, 2025 | 32.75 | 33.00 | 32.20 | 33.00 | 33.00 | 1.13% | 24,200 |
| Oct 30, 2025 | 31.50 | 32.95 | 31.50 | 32.63 | 32.63 | 3.59% | 74,200 |
| Oct 29, 2025 | 31.03 | 31.97 | 30.71 | 31.50 | 31.50 | - | 35,300 |
| Oct 28, 2025 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | 5.00% | 26,200 |
| Oct 27, 2025 | 28.28 | 30.00 | 27.78 | 30.00 | 30.00 | 7.03% | 50,300 |
| Oct 24, 2025 | 27.73 | 28.65 | 27.67 | 28.03 | 28.03 | 0.11% | 38,900 |
| Oct 23, 2025 | 26.48 | 28.00 | 26.48 | 28.00 | 28.00 | 3.70% | 53,200 |
| Oct 22, 2025 | 27.88 | 27.88 | 26.75 | 27.00 | 27.00 | -0.92% | 27,100 |
| Oct 21, 2025 | 27.39 | 28.00 | 27.25 | 27.25 | 27.25 | 1.34% | 19,500 |
| Oct 20, 2025 | 26.86 | 27.09 | 26.74 | 26.89 | 26.89 | -0.77% | 9,200 |
| Oct 17, 2025 | 27.02 | 27.36 | 27.01 | 27.10 | 27.10 | -0.29% | 18,700 |
| Oct 16, 2025 | 27.57 | 27.57 | 27.18 | 27.18 | 27.18 | -1.16% | 21,800 |
| Oct 15, 2025 | 26.10 | 27.50 | 25.03 | 27.50 | 27.50 | 3.77% | 16,600 |
| Oct 14, 2025 | 25.33 | 27.26 | 25.07 | 26.50 | 26.50 | 9.32% | 103,100 |
| Oct 13, 2025 | 24.49 | 24.85 | 24.24 | 24.24 | 24.24 | -1.06% | 10,500 |
| Oct 10, 2025 | 24.42 | 24.92 | 24.42 | 24.50 | 24.50 | -0.08% | 3,500 |
| Oct 9, 2025 | 24.66 | 24.83 | 24.40 | 24.52 | 24.52 | 0.08% | 31,800 |
| Oct 8, 2025 | 25.25 | 25.76 | 24.50 | 24.50 | 24.50 | -2.47% | 32,300 |
| Oct 7, 2025 | 25.09 | 25.42 | 24.56 | 25.12 | 25.12 | -0.63% | 31,900 |
| Oct 6, 2025 | 25.97 | 25.97 | 25.28 | 25.28 | 25.28 | -2.39% | 33,200 |
| Oct 3, 2025 | 26.27 | 26.61 | 25.36 | 25.90 | 25.90 | -0.42% | 52,200 |
| Oct 2, 2025 | 26.01 | 26.85 | 26.01 | 26.01 | 26.01 | 0.04% | 24,400 |
| Oct 1, 2025 | 27.09 | 27.09 | 25.70 | 26.00 | 26.00 | -4.06% | 35,200 |
| Sep 30, 2025 | 27.06 | 27.10 | 26.53 | 27.10 | 27.10 | - | 29,000 |
| Sep 29, 2025 | 26.46 | 27.15 | 25.91 | 27.10 | 27.10 | 3.83% | 67,900 |
| Sep 26, 2025 | 26.23 | 26.49 | 25.44 | 26.10 | 26.10 | -1.14% | 29,500 |
| Sep 25, 2025 | 26.10 | 26.65 | 25.87 | 26.40 | 26.40 | 0.46% | 17,200 |
| Sep 24, 2025 | 27.15 | 27.15 | 26.28 | 26.28 | 26.28 | -2.67% | 6,500 |
| Sep 23, 2025 | 26.24 | 27.49 | 26.11 | 27.00 | 27.00 | 3.85% | 77,000 |
| Sep 22, 2025 | 24.91 | 26.47 | 24.85 | 26.00 | 26.00 | 2.20% | 79,000 |
| Sep 19, 2025 | 24.84 | 26.91 | 24.84 | 25.44 | 25.44 | 3.41% | 114,400 |
| Sep 18, 2025 | 24.70 | 24.70 | 24.50 | 24.60 | 24.60 | -0.40% | 4,900 |
| Sep 17, 2025 | 24.13 | 24.88 | 24.05 | 24.70 | 24.70 | 0.82% | 14,700 |
| Sep 16, 2025 | 24.98 | 24.98 | 24.30 | 24.50 | 24.50 | -0.69% | 9,000 |
| Sep 15, 2025 | 24.90 | 24.90 | 24.65 | 24.67 | 24.67 | -0.12% | 2,700 |
| Sep 12, 2025 | 24.98 | 25.00 | 24.57 | 24.70 | 24.70 | -0.88% | 13,700 |
| Sep 11, 2025 | 25.01 | 25.01 | 24.91 | 24.92 | 24.92 | 0.04% | 5,100 |
| Sep 10, 2025 | 24.83 | 24.91 | 24.75 | 24.91 | 24.91 | 0.61% | 1,300 |
| Sep 9, 2025 | 24.63 | 25.00 | 24.40 | 24.76 | 24.76 | -0.16% | 10,200 |
| Sep 8, 2025 | 24.74 | 25.00 | 24.39 | 24.80 | 24.80 | 1.22% | 10,600 |
| Sep 5, 2025 | 23.76 | 24.50 | 23.76 | 24.50 | 24.50 | 3.16% | 12,300 |
| Sep 4, 2025 | 23.60 | 24.00 | 23.03 | 23.75 | 23.75 | 0.64% | 26,300 |