Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

LOGN3 Log-In Logistica Intermodal SA

39.88

0.63 (1.61%)

Last Updated: 11:42:59

Delayed by 15 minutes

LOGN3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	39.25	-0.25	-0.63%	39.53	39.83	39.07	16,400
Apr 26 2024	39.50	0.21	0.53%	39.96	40.99	38.87	27,600
Apr 25 2024	39.29	-0.11	-0.28%	39.41	39.58	38.55	21,200
Apr 24 2024	39.40	1.89	5.04%	38.24	39.78	38.24	20,600
Apr 23 2024	37.51	-0.24	-0.64%	37.55	39.30	37.51	20,800
Apr 22 2024	37.75	-0.24	-0.63%	37.48	38.20	37.18	17,800
Apr 19 2024	37.99	1.29	3.51%	36.49	37.99	36.28	28,700
Apr 18 2024	36.70	1.35	3.82%	35.66	37.32	35.43	36,200
Apr 17 2024	35.35	-0.35	-0.98%	35.60	36.18	35.35	26,400
Apr 16 2024	35.70	-0.30	-0.83%	35.69	36.59	34.86	31,600
Apr 15 2024	36.00	-0.30	-0.83%	36.35	36.82	35.85	30,700
Apr 12 2024	36.30	-1.82	-4.77%	37.36	37.77	36.05	44,700
Apr 11 2024	38.12	2.07	5.74%	36.19	38.12	35.80	38,000
Apr 10 2024	36.05	-1.15	-3.09%	36.83	37.17	35.80	31,500
Apr 09 2024	37.20	-1.25	-3.25%	38.26	38.45	36.50	41,200
Apr 08 2024	38.45	3.96	11.48%	34.96	38.84	34.77	57,200
Apr 05 2024	34.49	-0.85	-2.41%	36.11	36.47	34.49	28,300
Apr 04 2024	35.34	0.31	0.88%	35.76	36.20	35.01	39,000
Apr 03 2024	35.03	1.43	4.26%	33.03	35.03	33.01	34,000
Apr 02 2024	33.60	-1.12	-3.23%	34.61	34.61	31.50	179,900
Apr 01 2024	34.72	-4.32	-11.07%	38.94	39.03	34.72	154,300
Mar 28 2024	39.04	1.35	3.58%	37.45	39.79	37.19	32,400
Mar 27 2024	37.69	0.33	0.88%	37.40	39.00	37.01	30,600
Mar 26 2024	37.36	-0.04	-0.11%	37.70	38.07	37.36	11,200
Mar 25 2024	37.40	-0.35	-0.93%	37.77	37.83	37.40	13,200
Mar 22 2024	37.75	-0.01	-0.03%	38.16	38.69	37.75	9,700
Mar 21 2024	37.76	0.01	0.03%	37.77	38.15	37.75	12,400
Mar 20 2024	37.75	-1.90	-4.79%	39.65	40.26	37.70	31,200
Mar 19 2024	39.65	1.03	2.67%	38.70	39.83	38.55	10,900
Mar 18 2024	38.62	0.72	1.90%	38.40	39.54	38.13	16,700
Mar 15 2024	37.90	-1.10	-2.82%	39.01	39.16	37.90	115,500
Mar 14 2024	39.00	-0.75	-1.89%	40.29	40.29	38.78	22,200
Mar 13 2024	39.75	0.00	0.00%	39.71	40.01	39.65	28,300
Mar 12 2024	39.75	-0.75	-1.85%	40.98	40.99	39.75	9,500
Mar 11 2024	40.50	0.65	1.63%	40.04	40.50	39.68	9,500
Mar 08 2024	39.85	-1.04	-2.54%	40.49	41.17	39.82	7,500
Mar 07 2024	40.89	-0.23	-0.56%	39.50	40.91	39.41	33,500
Mar 06 2024	41.12	1.19	2.98%	39.92	42.00	39.92	25,700
Mar 05 2024	39.93	0.33	0.83%	39.55	40.50	39.27	18,300
Mar 04 2024	39.60	0.06	0.15%	39.46	39.60	38.26	15,400
Mar 01 2024	39.54	1.55	4.08%	37.97	39.65	37.80	26,300
Feb 29 2024	37.99	-0.31	-0.81%	38.09	38.34	37.54	9,200
Feb 28 2024	38.30	0.02	0.05%	38.16	38.36	37.81	11,200
Feb 27 2024	38.28	1.58	4.31%	36.78	38.40	36.78	21,100
Feb 26 2024	36.70	-0.09	-0.24%	36.78	37.33	36.70	8,600
Feb 23 2024	36.79	-0.42	-1.13%	37.25	37.25	36.55	16,900
Feb 22 2024	37.21	0.16	0.43%	36.95	37.44	36.78	13,600
Feb 21 2024	37.05	0.16	0.43%	36.90	37.78	36.68	18,800
Feb 20 2024	36.89	-1.46	-3.81%	38.34	38.34	36.89	18,500
Feb 19 2024	38.35	0.51	1.35%	37.24	38.35	36.66	11,500
Feb 16 2024	37.84	-0.61	-1.59%	38.43	38.43	36.34	19,500
Feb 15 2024	38.45	2.70	7.55%	35.67	38.45	35.67	45,200
Feb 14 2024	35.75	-0.14	-0.39%	36.72	36.72	35.18	12,900
Feb 09 2024	35.89	-0.54	-1.48%	36.52	37.46	35.89	27,600
Feb 08 2024	36.43	-1.77	-4.63%	37.65	38.14	36.43	13,200
Feb 07 2024	38.20	1.73	4.74%	35.72	38.20	35.72	19,300
Feb 06 2024	36.47	0.47	1.31%	35.50	36.75	35.44	64,500
Feb 05 2024	36.00	-0.76	-2.07%	36.76	36.76	35.50	22,700
Feb 02 2024	36.76	-0.60	-1.61%	37.59	37.62	36.58	13,700
Feb 01 2024	37.36	0.11	0.30%	36.90	37.43	36.44	34,900
Jan 31 2024	37.25	-0.55	-1.46%	37.77	38.00	36.90	51,200

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