Log-In Logística Intermodal S.A. (BVMF:LOGN3)
Brazil · Delayed Price · Currency is BRL 23.40
-0.69 (-2.86%)
Oct 30, 2026, 5:00 PM GMT-3
BVMF:LOGN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.98 | 24.98 | 23.40 | 23.40 | 23.40 | -2.86% | 26,400 |
| Oct 29, 2026 | 25.75 | 26.11 | 23.90 | 24.09 | 24.09 | -6.45% | 37,500 |
| Oct 28, 2026 | 28.82 | 28.82 | 25.16 | 25.75 | 25.75 | -8.04% | 25,200 |
| Oct 27, 2026 | 27.97 | 28.00 | 27.15 | 28.00 | 28.00 | 9.80% | 3,700 |
| Oct 26, 2026 | 25.50 | 27.00 | 25.00 | 25.50 | 25.50 | -18.11% | 15,700 |
| Oct 23, 2026 | 31.02 | 31.14 | 30.93 | 31.14 | 31.14 | 0.35% | 6,300 |
| Oct 22, 2026 | 31.20 | 31.78 | 30.80 | 31.03 | 31.03 | 0.10% | 8,100 |
| Oct 21, 2026 | 31.04 | 31.05 | 30.80 | 31.00 | 31.00 | - | 6,200 |
| Oct 20, 2026 | 30.93 | 31.22 | 30.93 | 31.00 | 31.00 | 0.32% | 12,500 |
| Oct 19, 2026 | 31.00 | 31.76 | 30.82 | 30.90 | 30.90 | -0.32% | 8,700 |
| Oct 16, 2026 | 30.00 | 31.04 | 30.00 | 31.00 | 31.00 | 0.49% | 12,300 |
| Oct 15, 2026 | 30.71 | 30.96 | 30.60 | 30.85 | 30.85 | -0.55% | 25,500 |
| Oct 14, 2026 | 31.10 | 31.25 | 30.26 | 31.02 | 31.02 | 0.06% | 14,800 |
| Oct 13, 2026 | 31.00 | 31.10 | 30.80 | 31.00 | 31.00 | 0.03% | 23,300 |
| 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% | 15,000 |
| 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 |