Skip to main content
Log-In Logística Intermodal S.A. (BVMF:LOGN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
34.64
-0.01 (-0.03%)
At close: Dec 5, 2025

BVMF:LOGN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.6735.4833.8034.6434.64-0.03%47,500
Dec 4, 202537.9937.9934.3634.6534.65-7.08%123,500
Dec 3, 202539.5840.1537.2937.2937.29-6.31%66,400
Dec 2, 202538.8039.8038.4939.8039.802.05%31,100
Dec 1, 202538.8039.0038.1639.0039.00-53,300
Nov 28, 202535.8439.0034.5039.0039.008.33%80,600
Nov 27, 202534.4536.1334.4036.0036.004.50%34,600
Nov 26, 202534.2734.4533.9234.4534.451.03%10,500
Nov 25, 202534.3934.5434.0634.1034.100.29%17,400
Nov 24, 202533.9234.1133.9134.0034.00-0.15%13,200
Nov 21, 202534.0534.4333.9834.0534.05-0.12%43,100
Nov 19, 202534.0834.2034.0834.0934.09-0.03%27,900
Nov 18, 202533.9934.2033.8334.1034.100.32%31,100
Nov 17, 202534.3234.3333.8333.9933.99-0.50%24,700
Nov 14, 202534.2034.2533.9534.1634.160.41%16,700
Nov 13, 202533.5634.3333.5634.0234.020.06%16,500
Nov 12, 202534.1134.7033.7634.0034.00-1.39%67,700
Nov 11, 202534.2234.7034.0334.4834.482.01%13,000
Nov 10, 202533.4533.8033.3033.8033.800.15%33,000
Nov 7, 202533.3034.0032.7533.7533.75-0.15%70,800
Nov 6, 202533.9833.9832.7633.8033.801.23%29,600
Nov 5, 202533.1033.4632.7433.3933.390.63%30,500
Nov 4, 202533.4533.4532.8833.1833.180.36%9,100
Nov 3, 202533.0133.3432.8333.0633.060.18%14,400
Oct 31, 202532.7533.0032.2033.0033.001.13%24,200
Oct 30, 202531.5032.9531.5032.6332.633.59%74,000
Oct 29, 202531.0331.9730.7131.5031.50-35,200
Oct 28, 202530.0031.5030.0031.5031.505.00%25,400
Oct 27, 202528.2830.0027.7830.0030.007.03%50,300
Oct 24, 202527.7328.6527.6728.0328.030.11%38,900
Oct 23, 202526.4828.0026.4828.0028.003.70%53,200
Oct 22, 202527.8827.8826.7527.0027.00-0.92%27,100
Oct 21, 202527.3928.0027.2527.2527.251.34%19,400
Oct 20, 202526.8627.0926.7426.8926.89-0.77%9,200
Oct 17, 202527.0227.3627.0127.1027.10-0.29%18,700
Oct 16, 202527.5727.5727.1827.1827.18-1.16%21,800
Oct 15, 202526.1027.5025.0327.5027.503.77%16,200
Oct 14, 202525.3327.2625.0726.5026.509.32%102,200
Oct 13, 202524.4924.8524.2424.2424.24-1.06%10,400
Oct 10, 202524.4224.9224.4224.5024.50-0.08%3,500
Oct 9, 202524.6624.8324.4024.5224.520.08%31,800
Oct 8, 202525.2525.7624.5024.5024.50-2.47%32,300
Oct 7, 202525.0925.4224.5625.1225.12-0.63%31,900
Oct 6, 202525.9725.9725.2825.2825.28-2.39%32,500
Oct 3, 202526.2726.6125.3625.9025.90-0.42%52,200
Oct 2, 202526.0126.8526.0126.0126.010.04%24,400
Oct 1, 202527.0927.0925.7026.0026.00-4.06%35,100
Sep 30, 202527.0627.1026.5327.1027.10-28,800
Sep 29, 202526.4627.1525.9127.1027.103.83%66,300
Sep 26, 202526.2326.4925.4426.1026.10-1.14%29,500
Sep 25, 202526.1026.6525.8726.4026.400.46%17,200
Sep 24, 202527.1527.1526.2826.2826.28-2.67%6,500
Sep 23, 202526.2427.4926.1127.0027.003.85%77,000
Sep 22, 202524.9126.4724.8526.0026.002.20%79,000
Sep 19, 202524.8426.9124.8425.4425.443.41%95,500
Sep 18, 202524.7024.7024.5024.6024.60-0.40%4,400
Sep 17, 202524.1324.8824.0524.7024.700.82%14,700
Sep 16, 202524.9824.9824.3024.5024.50-0.69%9,000
Sep 15, 202524.9024.9024.6524.6724.67-0.12%2,600
Sep 12, 202524.9825.0024.5724.7024.70-0.88%13,700
Sep 11, 202525.0125.0124.9124.9224.920.04%5,100
Sep 10, 202524.8324.9124.7524.9124.910.61%1,300
Sep 9, 202524.6325.0024.4024.7624.76-0.16%10,100
Sep 8, 202524.7425.0024.3924.8024.801.22%10,600
Sep 5, 202523.7624.5023.7624.5024.503.16%12,200
Sep 4, 202523.6024.0023.0323.7523.750.64%26,300
Sep 3, 202523.5524.3023.5123.6023.60-0.21%5,200
Sep 2, 202523.5423.8623.4823.6523.65-0.84%7,700
Sep 1, 202523.9125.0023.8523.8523.85-0.62%18,900
Aug 29, 202524.0424.5623.9124.0024.00-1.44%20,200
Aug 28, 202524.5024.8023.7024.3524.35-0.61%20,000
Aug 27, 202524.5025.1124.3824.5024.50-6,300
Aug 26, 202525.2025.2024.5024.5024.50-0.20%4,900
Aug 25, 202524.8625.1924.5524.5524.55-1.76%2,000
Aug 22, 202524.9225.4424.9224.9924.991.13%8,500
Aug 21, 202524.8224.8224.7124.7124.71-0.76%4,900
Aug 20, 202525.2225.2224.7624.9024.90-1.27%4,300
Aug 19, 202524.9225.2224.9025.2225.221.29%5,200
Aug 18, 202525.1525.2924.8224.9024.90-0.76%17,100
Aug 15, 202524.9125.1524.9125.0925.090.36%3,500
Aug 14, 202525.0225.3924.9225.0025.00-0.20%8,300
Aug 13, 202525.1125.5525.0025.0525.05-1.76%10,400
Aug 12, 202525.3825.5525.2925.5025.50-0.20%8,200
Aug 11, 202526.1726.4425.4025.5525.55-2.63%28,300
Aug 8, 202526.1226.5725.8026.2426.240.34%32,200
Aug 7, 202525.5726.4725.5626.1526.153.24%49,300
Aug 6, 202525.4025.4025.2825.3325.33-0.86%600
Aug 5, 202525.2925.5524.8825.5525.551.19%4,600
Aug 4, 202525.2725.4025.2025.2525.25-0.79%2,300
Aug 1, 202525.4925.5125.0725.4525.45-0.24%4,800
Jul 31, 202524.9925.5124.7525.5125.512.04%10,400
Jul 30, 202525.2025.2224.5825.0025.00-1.65%9,300
Jul 29, 202524.8125.4224.5425.4225.424.14%12,300
Jul 28, 202524.9124.9124.3724.4124.41-1.37%13,200
Jul 25, 202524.5624.7724.5624.7524.75-6,000
Jul 24, 202525.0525.0524.2024.7524.75-1.12%25,500
Jul 23, 202525.1625.1624.9625.0325.03-0.52%4,600
Jul 22, 202526.2126.2125.1625.1625.16-2.93%15,100
Jul 21, 202526.1726.7225.9225.9225.92-0.96%16,100
Jul 18, 202526.0526.5726.0526.1726.170.15%10,000