Log-In Logística Intermodal S.A. (BVMF:LOGN3)
Brazil · Delayed Price · Currency is BRL 30.99
-0.01 (-0.03%)
Oct 9, 2026, 4:54 PM GMT-3
BVMF:LOGN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.43 | 31.00 | 30.43 | 30.99 | 30.99 | -0.03% | 51,200 |
| Oct 8, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 45,500 |
| Oct 7, 2026 | 29.48 | 30.00 | 29.40 | 30.00 | 30.00 | 1.69% | 38,700 |
| Oct 6, 2026 | 29.22 | 29.50 | 28.98 | 29.50 | 29.50 | 1.37% | 28,000 |
| Oct 5, 2026 | 28.01 | 29.31 | 28.01 | 29.10 | 29.10 | 3.93% | 71,100 |
| Oct 2, 2026 | 27.99 | 28.00 | 27.86 | 28.00 | 28.00 | 0.04% | 70,000 |
| Oct 1, 2026 | 27.73 | 28.00 | 27.71 | 27.99 | 27.99 | -0.04% | 5,900 |
| Sep 30, 2026 | 27.86 | 28.00 | 27.85 | 28.00 | 28.00 | 0.04% | 12,300 |
| Sep 29, 2026 | 27.72 | 27.99 | 27.25 | 27.99 | 27.99 | - | 15,900 |
| Sep 28, 2026 | 27.75 | 27.99 | 27.43 | 27.99 | 27.99 | 0.32% | 8,600 |
| Sep 25, 2026 | 27.51 | 27.99 | 27.45 | 27.90 | 27.90 | -0.32% | 4,000 |
| Sep 24, 2026 | 27.16 | 27.99 | 27.10 | 27.99 | 27.99 | 3.59% | 18,500 |
| Sep 23, 2026 | 26.26 | 27.74 | 25.88 | 27.02 | 27.02 | 0.22% | 31,300 |
| Sep 22, 2026 | 26.49 | 26.96 | 26.34 | 26.96 | 26.96 | 3.69% | 2,200 |
| Sep 21, 2026 | 26.31 | 27.00 | 24.99 | 26.00 | 26.00 | - | 63,800 |
| Sep 18, 2026 | 27.98 | 28.00 | 26.00 | 26.00 | 26.00 | -6.31% | 72,800 |
| Sep 17, 2026 | 27.90 | 27.90 | 27.50 | 27.75 | 27.75 | -0.54% | 35,600 |
| Sep 16, 2026 | 27.90 | 28.00 | 27.72 | 27.90 | 27.90 | 0.54% | 11,100 |
| Sep 15, 2026 | 27.76 | 28.00 | 27.75 | 27.75 | 27.75 | -0.89% | 13,900 |
| Sep 14, 2026 | 27.51 | 28.00 | 27.51 | 28.00 | 28.00 | - | 3,900 |
| Sep 11, 2026 | 27.80 | 28.00 | 27.75 | 28.00 | 28.00 | - | 12,800 |
| Sep 10, 2026 | 27.90 | 28.00 | 27.86 | 28.00 | 28.00 | - | 7,400 |
| Sep 9, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 5,000 |
| Sep 8, 2026 | 28.00 | 28.00 | 27.83 | 28.00 | 28.00 | - | 6,000 |
| Sep 4, 2026 | 27.84 | 28.00 | 27.83 | 28.00 | 28.00 | - | 18,200 |
| Sep 3, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | - | 1,100 |
| Sep 2, 2026 | 28.00 | 28.16 | 27.85 | 28.00 | 28.00 | - | 4,100 |
| Sep 1, 2026 | 28.00 | 29.00 | 27.98 | 28.00 | 28.00 | - | 27,400 |
| Aug 31, 2026 | 27.74 | 28.00 | 27.74 | 28.00 | 28.00 | - | 5,300 |
| Aug 28, 2026 | 27.25 | 28.00 | 27.20 | 28.00 | 28.00 | - | 2,500 |
| Aug 27, 2026 | 27.77 | 28.00 | 27.77 | 28.00 | 28.00 | - | 9,400 |
| Aug 26, 2026 | 27.99 | 28.00 | 27.85 | 28.00 | 28.00 | 0.07% | 8,200 |
| Aug 25, 2026 | 27.83 | 28.00 | 27.70 | 27.98 | 27.98 | -0.04% | 6,700 |
| Aug 24, 2026 | 27.81 | 28.00 | 27.81 | 27.99 | 27.99 | -0.04% | 15,100 |
| Aug 21, 2026 | 27.96 | 28.00 | 27.96 | 28.00 | 28.00 | 0.39% | 20,300 |
| Aug 20, 2026 | 27.73 | 27.89 | 27.51 | 27.89 | 27.89 | -0.39% | 11,300 |
| Aug 19, 2026 | 28.00 | 28.00 | 27.83 | 28.00 | 28.00 | - | 28,700 |
| Aug 18, 2026 | 27.52 | 28.00 | 27.51 | 28.00 | 28.00 | - | 15,800 |
| Aug 17, 2026 | 27.48 | 28.00 | 27.23 | 28.00 | 28.00 | 2.38% | 9,600 |
| Aug 14, 2026 | 27.51 | 27.91 | 27.20 | 27.35 | 27.35 | -2.15% | 5,500 |
| Aug 13, 2026 | 27.93 | 28.00 | 27.41 | 27.95 | 27.95 | 0.36% | 41,000 |
| Aug 12, 2026 | 27.52 | 27.85 | 27.52 | 27.85 | 27.85 | 0.72% | 4,900 |
| Aug 11, 2026 | 27.88 | 27.90 | 27.65 | 27.65 | 27.65 | 0.18% | 10,500 |
| Aug 10, 2026 | 27.99 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | 22,100 |
| Aug 7, 2026 | 27.87 | 28.00 | 27.87 | 28.00 | 28.00 | 0.43% | 5,500 |
| Aug 6, 2026 | 27.75 | 27.88 | 27.75 | 27.88 | 27.88 | 0.29% | 2,900 |
| Aug 5, 2026 | 27.78 | 27.80 | 27.78 | 27.80 | 27.80 | 0.36% | 900 |
| Aug 4, 2026 | 28.10 | 28.50 | 27.70 | 27.70 | 27.70 | -3.11% | 24,700 |
| Aug 3, 2026 | 28.05 | 29.10 | 27.75 | 28.59 | 28.59 | 1.20% | 15,600 |
| Jul 31, 2026 | 27.29 | 28.25 | 27.29 | 28.25 | 28.25 | 2.73% | 2,700 |