Log-In Logistica Intermodal SA Historical Data - LOGN3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Log-In Logistica Intermodal SA (LOGN3)
Log-In Logistica Intermodal SA (LOGN3) Historical

Log-In Logistica Intermodal SA (LOGN3)

39.50

0.21

(0.53%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.01	8.24883529734	36.49	40.99	36.28	21820	38.37817599	CS
4	0.56	1.43810991269	38.94	40.99	31.5	46426	35.78751502	CS
12	1.91	5.08113860069	37.59	42	31.5	30353	36.93010057	CS
26	1.62	4.27666314678	37.88	49.79	31.5	52424	40.2174137	CS
52	1.25	3.26797385621	38.25	53.68	31.5	71742	44.22093205	CS
156	20.21	104.769310524	19.29	53.68	14.32	336120	25.83557029	CS
260	31.04	366.903073286	8.46	53.68	7.88	600764	19.88244498	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	39.5	0.21	0.53	39.96	40.99	38.87	27600
1714080540	39.29	-0.11	-0.28	39.41	39.58	38.55	21200
1713994200	39.4	1.89	5.04	38.24	39.78	38.24	20600
1713907800	37.51	-0.24	-0.64	37.55	39.3	37.51	20800
1713821340	37.75	-0.24	-0.63	37.48	38.2	37.18	17800
1713562200	37.99	1.29	3.51	36.49	37.99	36.28	28700
1713475800	36.7	1.35	3.82	35.66	37.32	35.43	36200
1713389400	35.35	-0.35	-0.98	35.6	36.18	35.35	26400
1713302940	35.7	-0.3	-0.83	35.69	36.59	34.86	31600
1713216600	36	-0.3	-0.83	36.35	36.82	35.85	30700
1712957400	36.3	-1.82	-4.77	37.36	37.77	36.05	44700
1712870940	38.12	2.07	5.74	36.19	38.12	35.8	38000
1712784540	36.05	-1.15	-3.09	36.83	37.17	35.8	31500
1712698140	37.2	-1.25	-3.25	38.26	38.45	36.5	41200
1712611740	38.45	3.96	11.48	34.96	38.84	34.77	57200
1712352600	34.49	-0.85	-2.41	36.11	36.47	34.49	28300
1712266140	35.34	0.31	0.88	35.76	36.2	35.01	39000
1712179740	35.03	1.43	4.26	33.03	35.03	33.009999	34000
1712093400	33.6	-1.12	-3.23	34.61	34.61	31.5	179900
1712006940	34.72	-4.32	-11.07	38.94	39.03	34.72	154300
1711661400	39.04	1.35	3.58	37.45	39.79	37.19	32400
1711574940	37.69	0.33	0.88	37.4	39	37.01	30600
1711488540	37.36	-0.04	-0.11	37.7	38.07	37.36	11200
1711402140	37.4	-0.35	-0.93	37.77	37.83	37.4	13200
1711143000	37.75	-0.01	-0.03	38.16	38.69	37.75	9700
1711056600	37.76	0.01	0.03	37.77	38.15	37.75	12400
1710970200	37.75	-1.9	-4.79	39.65	40.26	37.7	31200
1710883740	39.65	1.03	2.67	38.7	39.83	38.55	10900
1710797400	38.62	0.72	1.90	38.4	39.54	38.13	16700
1710538200	37.9	-1.1	-2.82	39.01	39.16	37.9	115500
1710451740	39	-0.75	-1.89	40.29	40.29	38.78	22200
1710365400	39.75	0	0.00	39.71	40.01	39.65	28300
1710278940	39.75	-0.75	-1.85	40.98	40.99	39.75	9500
1710192600	40.5	0.65	1.63	40.04	40.5	39.68	9500
1709933400	39.85	-1.04	-2.54	40.49	41.17	39.82	7500
1709847000	40.89	-0.23	-0.56	39.5	40.91	39.41	33500
1709760540	41.12	1.19	2.98	39.92	42	39.92	25700
1709674200	39.93	0.33	0.83	39.55	40.5	39.27	18300
1709587740	39.6	0.06	0.15	39.46	39.6	38.26	15400
1709328600	39.54	1.55	4.08	37.97	39.65	37.8	26300
1709242200	37.99	-0.31	-0.81	38.09	38.34	37.54	9200
1709155800	38.3	0.02	0.05	38.16	38.36	37.81	11200
1709069400	38.28	1.58	4.31	36.78	38.4	36.78	21100
1708983000	36.7	-0.09	-0.24	36.78	37.33	36.7	8600
1708723800	36.79	-0.42	-1.13	37.25	37.25	36.55	16900
1708637400	37.21	0.16	0.43	36.95	37.44	36.78	13600
1708550940	37.05	0.16	0.43	36.9	37.78	36.68	18800
1708464600	36.89	-1.46	-3.81	38.34	38.34	36.89	18500
1708378200	38.35	0.51	1.35	37.24	38.35	36.66	11500
1708119000	37.84	-0.61	-1.59	38.43	38.43	36.34	19500
1708032600	38.45	2.7	7.55	35.67	38.45	35.67	45200
1707946200	35.75	-0.14	-0.39	36.72	36.72	35.18	12900
1707514200	35.89	-0.54	-1.48	36.52	37.46	35.89	27600
1707427800	36.43	-1.77	-4.63	37.65	38.14	36.43	13200
1707341400	38.2	1.73	4.74	35.72	38.2	35.72	19300
1707255000	36.47	0.47	1.31	35.5	36.75	35.44	64500
1707168600	36	-0.76	-2.07	36.76	36.76	35.5	22700
1706909400	36.76	-0.6	-1.61	37.59	37.62	36.58	13700
1706822940	37.36	0.11	0.30	36.9	37.43	36.44	34900
1706736600	37.25	-0.55	-1.46	37.77	38	36.9	51200
1706650200	37.8	-0.35	-0.92	38.01	38.34	37.61	15000
1706563800	38.15	-0.78	-2.00	39.02	39.02	38.14	17000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions