Log-In Logistica Intermodal SA (LOGN3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.99 | -5.04947982745 | 39.41 | 39.83 | 35.78 | 16860 | 37.27512456 | CS |
| 4 | 0.18 | 0.483351235231 | 37.24 | 43.46 | 35.78 | 21750 | 40.12072874 | CS |
| 12 | -1.59 | -4.07587798001 | 39.01 | 43.46 | 34.18 | 24744 | 37.60882663 | CS |
| 26 | -0.35 | -0.926661371459 | 37.77 | 43.46 | 31.5 | 27390 | 37.3623582 | CS |
| 52 | -10.85 | -22.4777294386 | 48.27 | 50.16 | 31.5 | 51040 | 41.00830851 | CS |
| 156 | 19.19 | 105.266044981 | 18.23 | 53.68 | 14.32 | 282352 | 27.26325369 | CS |
| 260 | 21.54 | 135.64231738 | 15.88 | 53.68 | 10.31 | 583450 | 20.15758543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 35.95 | -0.45 | -1.24 | 36.87 | 36.92 | 35.78 | 14500 |
| 1722288600 | 36.4 | -1.14 | -3.04 | 38.94 | 38.94 | 36.4 | 11400 |
| 1722029400 | 37.54 | 0.42 | 1.13 | 37.5 | 38.25 | 37.25 | 3900 |
| 1721943000 | 37.12 | -1.13 | -2.95 | 37.38 | 37.97 | 37.12 | 22100 |
| 1721856600 | 38.25 | -1.25 | -3.16 | 39.41 | 39.83 | 37.64 | 32400 |
| 1721770140 | 39.5 | -1.75 | -4.24 | 40.63 | 40.84 | 39.5 | 25900 |
| 1721683800 | 41.25 | 0.95 | 2.36 | 39.25 | 41.25 | 39.25 | 25100 |
| 1721424600 | 40.3 | -0.46 | -1.13 | 40.79 | 41.02 | 39.52 | 35400 |
| 1721338200 | 40.76 | -0.94 | -2.25 | 41.03 | 41.47 | 40.5 | 19400 |
| 1721251800 | 41.7 | 0.65 | 1.58 | 41.29 | 41.7 | 41.29 | 8600 |
| 1721165340 | 41.05 | -0.41 | -0.99 | 41.49 | 41.69 | 41.05 | 6700 |
| 1721079000 | 41.46 | -0.23 | -0.55 | 41.33 | 41.69 | 40.74 | 18400 |
| 1720819800 | 41.69 | 0.24 | 0.58 | 41.71 | 42.37 | 41.55 | 14000 |
| 1720733400 | 41.45 | 0.51 | 1.25 | 41.62 | 42.59 | 41.45 | 15900 |
| 1720647000 | 40.94 | -1.5 | -3.53 | 42.63 | 43.46 | 40.94 | 20900 |
| 1720560540 | 42.44 | 1.19 | 2.88 | 40.12 | 42.63 | 39.65 | 27900 |
| 1720474200 | 41.25 | 1.37 | 3.44 | 39.81 | 41.43 | 39.6 | 80000 |
| 1720215000 | 39.88 | 0.88 | 2.26 | 38.99 | 39.88 | 38.54 | 23600 |
| 1720128540 | 39 | 0.63 | 1.64 | 37.97 | 39 | 37.97 | 8600 |
| 1720042200 | 38.37 | 1.44 | 3.90 | 37.24 | 38.72 | 37.24 | 20300 |
| 1719955800 | 36.93 | 0.92 | 2.55 | 36 | 37.59 | 35.7 | 40100 |
| 1719869400 | 36.01 | 0.26 | 0.73 | 35.2 | 36.84 | 34.89 | 34000 |
| 1719610200 | 35.75 | 0.05 | 0.14 | 35.86 | 36.29 | 34.79 | 23100 |
| 1719523800 | 35.7 | 0.2 | 0.56 | 35.8 | 36.33 | 35.66 | 13800 |
| 1719437400 | 35.5 | -0.5 | -1.39 | 36.39 | 36.42 | 35.5 | 26600 |
| 1719351000 | 36 | -0.3 | -0.83 | 35.92 | 36.91 | 35.92 | 8900 |
| 1719264600 | 36.3 | 1.3 | 3.71 | 34.99 | 36.49 | 34.99 | 22700 |
| 1719005400 | 35 | 0.2 | 0.57 | 34.64 | 36.05 | 34.64 | 52500 |
| 1718918940 | 34.8 | 0.05 | 0.14 | 35.11 | 35.62 | 34.18 | 50500 |
| 1718832540 | 34.75 | 0 | 0.00 | 35.16 | 35.18 | 34.61 | 22700 |
| 1718746200 | 34.75 | 0 | 0.00 | 34.95 | 35.94 | 34.75 | 23500 |
| 1718659800 | 34.75 | -0.96 | -2.69 | 35.5 | 35.59 | 34.75 | 25000 |
| 1718400600 | 35.71 | 0.38 | 1.08 | 35.38 | 36.41 | 35.3 | 38700 |
| 1718314200 | 35.33 | -0.97 | -2.67 | 36.9 | 36.9 | 35.33 | 9900 |
| 1718227800 | 36.3 | -0.5 | -1.36 | 36.31 | 37.77 | 35.74 | 57400 |
| 1718141400 | 36.8 | 1.55 | 4.40 | 35.54 | 36.8 | 35.54 | 20700 |
| 1718055000 | 35.25 | -0.55 | -1.54 | 36.47 | 36.52 | 35.2 | 59400 |
| 1717795800 | 35.8 | -2.03 | -5.37 | 36.73 | 37.22 | 35.36 | 24800 |
| 1717709400 | 37.83 | 2.93 | 8.40 | 35.43 | 37.83 | 35.41 | 15800 |
| 1717622940 | 34.9 | 0.01 | 0.03 | 35 | 35.76 | 34.63 | 23000 |
| 1717536600 | 34.89 | 0.14 | 0.40 | 35.28 | 35.29 | 34.51 | 55700 |
| 1717450200 | 34.75 | -0.9 | -2.52 | 36.27 | 36.33 | 34.67 | 36600 |
| 1717191000 | 35.65 | -1.09 | -2.97 | 35.72 | 36.94 | 35.6 | 18300 |
| 1717018140 | 36.74 | 0.24 | 0.66 | 36.63 | 36.74 | 35.77 | 17100 |
| 1716931740 | 36.5 | -1.05 | -2.80 | 38.09 | 38.57 | 36.07 | 27100 |
| 1716845340 | 37.55 | -0.7 | -1.83 | 38.4 | 38.52 | 37.55 | 27000 |
| 1716586200 | 38.25 | -0.01 | -0.03 | 38.49 | 38.77 | 38.24 | 15400 |
| 1716499800 | 38.26 | -0.24 | -0.62 | 38.61 | 38.96 | 38.26 | 9000 |
| 1716413340 | 38.5 | -0.27 | -0.70 | 38.78 | 39.11 | 38.5 | 9100 |
| 1716327000 | 38.77 | -0.09 | -0.23 | 39.08 | 39.29 | 38.62 | 11000 |
| 1716240600 | 38.86 | -0.63 | -1.60 | 39.21 | 39.73 | 38.71 | 6800 |
| 1715981400 | 39.49 | 0.74 | 1.91 | 39.06 | 39.49 | 38.36 | 13200 |
| 1715895000 | 38.75 | -0.33 | -0.84 | 38.93 | 39.52 | 38.75 | 11500 |
| 1715808600 | 39.08 | -0.02 | -0.05 | 38.85 | 39.77 | 38.33 | 21500 |
| 1715722200 | 39.1 | 0.6 | 1.56 | 39.03 | 40.22 | 38.1 | 37100 |
| 1715635800 | 38.5 | -1 | -2.53 | 39.49 | 40.28 | 38.5 | 36000 |
| 1715376600 | 39.5 | -1.5 | -3.66 | 40.9 | 40.92 | 39.2 | 30200 |
| 1715290140 | 41 | 1 | 2.50 | 38.86 | 41.99 | 38.74 | 33900 |
| 1715203800 | 40 | -0.1 | -0.25 | 39.01 | 40.22 | 38.44 | 15300 |
| 1715117400 | 40.1 | 0.35 | 0.88 | 39.75 | 40.7 | 39.61 | 14200 |
| 1715031000 | 39.75 | -1.25 | -3.05 | 41.03 | 41.03 | 39.7 | 31500 |
| 1714771800 | 41 | 0 | 0.00 | 41 | 41.47 | 39.36 | 27400 |
| 1714685400 | 41 | 2.3 | 5.94 | 39 | 41 | 39 | 21400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
