Log-In Logística Intermodal S.A. (BVMF:LOGN3)
Brazil · Delayed Price · Currency is BRL 23.99
-0.51 (-2.08%)
Aug 28, 2025, 4:27 PM GMT-3
BVMF:LOGN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.50 | 24.80 | 23.70 | 24.35 | 24.35 | -0.61% | 20,300 |
| Aug 27, 2025 | 24.50 | 25.11 | 24.38 | 24.50 | 24.50 | - | 6,300 |
| Aug 26, 2025 | 25.20 | 25.20 | 24.50 | 24.50 | 24.50 | -0.20% | 4,900 |
| Aug 25, 2025 | 24.86 | 25.19 | 24.55 | 24.55 | 24.55 | -1.76% | 2,000 |
| Aug 22, 2025 | 24.92 | 25.44 | 24.92 | 24.99 | 24.99 | 1.13% | 8,600 |
| Aug 21, 2025 | 24.82 | 24.82 | 24.71 | 24.71 | 24.71 | -0.76% | 4,900 |
| Aug 20, 2025 | 25.22 | 25.22 | 24.76 | 24.90 | 24.90 | -1.27% | 4,500 |
| Aug 19, 2025 | 24.92 | 25.22 | 24.90 | 25.22 | 25.22 | 1.29% | 5,200 |
| Aug 18, 2025 | 25.15 | 25.29 | 24.82 | 24.90 | 24.90 | -0.76% | 19,300 |
| Aug 15, 2025 | 24.91 | 25.15 | 24.91 | 25.09 | 25.09 | 0.36% | 3,500 |
| Aug 14, 2025 | 25.02 | 25.39 | 24.92 | 25.00 | 25.00 | -0.20% | 8,400 |
| Aug 13, 2025 | 25.11 | 25.55 | 25.00 | 25.05 | 25.05 | -1.76% | 10,400 |
| Aug 12, 2025 | 25.38 | 25.55 | 25.29 | 25.50 | 25.50 | -0.20% | 8,200 |
| Aug 11, 2025 | 26.17 | 26.44 | 25.40 | 25.55 | 25.55 | -2.63% | 28,300 |
| Aug 8, 2025 | 26.12 | 26.57 | 25.80 | 26.24 | 26.24 | 0.34% | 32,200 |
| Aug 7, 2025 | 25.57 | 26.47 | 25.56 | 26.15 | 26.15 | 3.24% | 52,900 |
| Aug 6, 2025 | 25.40 | 25.40 | 25.28 | 25.33 | 25.33 | -0.86% | 600 |
| Aug 5, 2025 | 25.29 | 25.55 | 24.88 | 25.55 | 25.55 | 1.19% | 4,600 |
| Aug 4, 2025 | 25.27 | 25.40 | 25.20 | 25.25 | 25.25 | -0.79% | 2,600 |
| Aug 1, 2025 | 25.49 | 25.51 | 25.07 | 25.45 | 25.45 | -0.24% | 4,800 |
| Jul 31, 2025 | 24.99 | 25.51 | 24.75 | 25.51 | 25.51 | 2.04% | 10,700 |
| Jul 30, 2025 | 25.20 | 25.22 | 24.58 | 25.00 | 25.00 | -1.65% | 9,300 |
| Jul 29, 2025 | 24.81 | 25.42 | 24.54 | 25.42 | 25.42 | 4.14% | 12,400 |
| Jul 28, 2025 | 24.91 | 24.91 | 24.37 | 24.41 | 24.41 | -1.37% | 13,200 |
| Jul 25, 2025 | 24.56 | 24.77 | 24.56 | 24.75 | 24.75 | - | 6,000 |
| Jul 24, 2025 | 25.05 | 25.05 | 24.20 | 24.75 | 24.75 | -1.12% | 25,500 |
| Jul 23, 2025 | 25.16 | 25.16 | 24.96 | 25.03 | 25.03 | -0.52% | 4,600 |
| Jul 22, 2025 | 26.21 | 26.21 | 25.16 | 25.16 | 25.16 | -2.93% | 15,300 |
| Jul 21, 2025 | 26.17 | 26.72 | 25.92 | 25.92 | 25.92 | -0.96% | 16,300 |
| Jul 18, 2025 | 26.05 | 26.57 | 26.05 | 26.17 | 26.17 | 0.15% | 10,100 |
| Jul 17, 2025 | 27.23 | 27.23 | 26.10 | 26.13 | 26.13 | -2.54% | 51,500 |
| Jul 16, 2025 | 27.16 | 27.16 | 26.75 | 26.81 | 26.81 | -0.22% | 10,500 |
| Jul 15, 2025 | 27.09 | 27.13 | 26.86 | 26.87 | 26.87 | 0.64% | 11,400 |
| Jul 14, 2025 | 25.97 | 26.85 | 25.90 | 26.70 | 26.70 | 3.29% | 26,600 |
| Jul 11, 2025 | 25.87 | 26.07 | 25.85 | 25.85 | 25.85 | -0.15% | 6,700 |
| Jul 10, 2025 | 26.11 | 26.43 | 25.89 | 25.89 | 25.89 | -2.34% | 9,500 |
| Jul 9, 2025 | 25.88 | 26.81 | 25.88 | 26.51 | 26.51 | 0.61% | 5,700 |
| Jul 8, 2025 | 27.00 | 27.09 | 25.72 | 26.35 | 26.35 | -2.01% | 112,900 |
| Jul 7, 2025 | 26.10 | 26.93 | 25.95 | 26.89 | 26.89 | 3.42% | 18,200 |
| Jul 4, 2025 | 25.91 | 26.08 | 25.90 | 26.00 | 26.00 | - | 8,200 |
| Jul 3, 2025 | 25.94 | 26.15 | 25.90 | 26.00 | 26.00 | 0.39% | 2,500 |
| Jul 2, 2025 | 26.00 | 26.15 | 25.71 | 25.90 | 25.90 | 0.58% | 15,100 |
| Jul 1, 2025 | 25.87 | 26.14 | 25.75 | 25.75 | 25.75 | -2.72% | 3,900 |
| Jun 30, 2025 | 25.59 | 26.47 | 25.11 | 26.47 | 26.47 | 4.21% | 17,100 |
| Jun 27, 2025 | 25.49 | 25.79 | 25.40 | 25.40 | 25.40 | -0.20% | 11,000 |
| Jun 26, 2025 | 25.75 | 25.75 | 25.45 | 25.45 | 25.45 | - | 5,100 |
| Jun 25, 2025 | 25.47 | 25.95 | 25.45 | 25.45 | 25.45 | -0.47% | 16,100 |
| Jun 24, 2025 | 25.85 | 26.47 | 25.57 | 25.57 | 25.57 | - | 40,600 |
| Jun 23, 2025 | 25.68 | 25.68 | 25.45 | 25.57 | 25.57 | 0.27% | 3,100 |
| Jun 20, 2025 | 25.85 | 25.89 | 25.50 | 25.50 | 25.50 | -1.54% | 12,100 |