Log-In Logística Intermodal S.A. (BVMF:LOGN3)
Brazil · Delayed Price · Currency is BRL 24.70
+0.20 (0.82%)
Sep 17, 2025, 5:00 PM GMT-3
BVMF:LOGN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 23.55 | 24.30 | 23.51 | 23.60 | 23.60 | -0.21% | 5,200 |
| Sep 2, 2025 | 23.54 | 23.86 | 23.48 | 23.65 | 23.65 | -0.84% | 7,700 |
| Sep 1, 2025 | 23.91 | 25.00 | 23.85 | 23.85 | 23.85 | -0.62% | 18,900 |
| Aug 29, 2025 | 24.04 | 24.56 | 23.91 | 24.00 | 24.00 | -1.44% | 20,300 |
| 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 |