Mercado abrirá em 3 h 12 min

Log-In Logística Intermodal S.A. (LOGN3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
33,81+0,86 (+2,61%)
No fechamento: 05:06PM BRT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 202232,5534,3832,5533,8133,81185.800
30 de set. de 202232,5933,0632,5132,9532,95256.200
29 de set. de 202232,4332,9232,2632,6332,63191.900
28 de set. de 202232,6233,0532,2532,6132,61240.100
27 de set. de 202232,4032,9332,4032,6032,60115.900
26 de set. de 202233,1533,2532,3532,5332,53239.500
23 de set. de 202233,2133,8233,2133,5433,54174.600
22 de set. de 202235,0835,1034,0934,1034,10154.400
21 de set. de 202235,1235,5734,6834,7434,74146.300
20 de set. de 202235,4035,8434,8135,2535,25175.500
19 de set. de 202235,5036,7135,0035,5535,55210.400
16 de set. de 202235,3638,0134,5836,7236,722.269.400
15 de set. de 202235,3135,6434,3035,3035,30447.900
14 de set. de 202235,2036,3935,0235,2835,28429.200
13 de set. de 202237,4637,8135,3435,3435,34363.200
12 de set. de 202238,6439,4138,1338,1538,15220.000
09 de set. de 202238,1838,7537,4638,2638,26207.800
08 de set. de 202237,9438,2437,3737,8237,82306.800
06 de set. de 202240,0040,3437,9237,9237,92322.400
05 de set. de 202241,5841,9940,3140,3140,31193.300
02 de set. de 202240,9843,0840,8541,3141,31434.000
01 de set. de 202239,2341,0339,1740,7840,78381.300
31 de ago. de 202239,0539,8238,5039,1739,17238.300
30 de ago. de 202239,5039,9538,1938,8538,85177.000
29 de ago. de 202238,4939,8437,9439,4939,49249.900
26 de ago. de 202237,9639,1737,7938,6938,69275.500
25 de ago. de 202237,5837,8036,9037,7437,743.886.700
24 de ago. de 202237,5737,5837,0137,3837,38193.800
23 de ago. de 202237,3537,9336,8437,4437,44210.600
22 de ago. de 202237,0037,7336,7037,3537,35439.700
19 de ago. de 202237,4837,7936,6337,0637,06212.800
18 de ago. de 202237,9038,2137,1737,8537,85244.200
17 de ago. de 202237,8437,9037,2737,6637,66319.300
16 de ago. de 202237,7837,8437,5937,8437,84377.100
15 de ago. de 202237,8037,9737,0837,7237,72570.600
12 de ago. de 202237,3037,8136,5037,8137,81953.000
11 de ago. de 202237,0237,3036,6436,9136,91353.900
10 de ago. de 202235,8837,8535,6237,0137,01318.500
09 de ago. de 202235,2535,8034,7435,2335,23114.700
08 de ago. de 202234,8835,7634,7735,1735,17168.800
05 de ago. de 202232,7734,6832,7734,6834,68221.100
04 de ago. de 202231,9232,9831,8432,7532,75197.300
03 de ago. de 202231,9432,4131,1031,6031,60309.300
02 de ago. de 202232,5532,6931,4231,8031,80263.100
01 de ago. de 202232,4033,1532,2332,5532,55300.700
29 de jul. de 202232,5532,5931,6232,5032,50219.300
28 de jul. de 202232,0332,5831,5932,5532,55132.700
27 de jul. de 202230,8332,4630,7132,0332,03238.200
26 de jul. de 202231,7031,8730,6030,6130,61190.000
25 de jul. de 202230,7131,9530,3431,7331,73171.900
22 de jul. de 202229,9730,6429,8130,4730,47127.800
21 de jul. de 202229,7330,7329,5929,9529,95178.000
20 de jul. de 202228,1629,9928,0529,9129,91238.500
19 de jul. de 202227,9428,2027,4327,9327,93146.200
18 de jul. de 202227,1228,4427,1227,7127,71191.700
15 de jul. de 202226,5527,6026,3427,1527,15180.000
14 de jul. de 202226,5026,9525,8626,4426,44234.000
13 de jul. de 202226,9127,6126,7026,7526,7568.600
12 de jul. de 202227,3027,4526,8527,1027,10143.300
11 de jul. de 202227,7427,9527,4427,4427,44188.400
08 de jul. de 202228,5128,7828,0028,0728,07215.200
07 de jul. de 202228,8329,4628,4828,6528,65144.700
06 de jul. de 202228,5428,9828,0528,5328,53260.000
05 de jul. de 202229,1029,3828,0728,5728,57360.900
04 de jul. de 202229,3130,1229,1529,3829,38154.900
01 de jul. de 202230,4530,4929,2529,5529,55426.500
30 de jun. de 202230,1930,9129,8830,3430,34240.500
29 de jun. de 202231,0831,1430,1330,7130,71167.400
28 de jun. de 202231,6532,1130,5531,0531,05276.900
27 de jun. de 202231,7031,8431,3231,4531,45209.700
24 de jun. de 202231,8632,2531,1531,6031,60192.900
23 de jun. de 202232,1332,1331,4131,6031,60203.700
22 de jun. de 202231,7832,7031,6231,9131,91182.100
21 de jun. de 202232,1432,1731,4231,9531,95194.500
20 de jun. de 202232,5032,6531,8031,9631,96239.900
17 de jun. de 202232,3132,9431,6732,5932,59250.900
15 de jun. de 202232,7733,7632,3332,8232,82442.800
14 de jun. de 202232,9133,0332,1932,4932,49233.300
13 de jun. de 202233,2033,3832,6232,7932,79355.500
10 de jun. de 202233,8033,9333,1333,6433,64218.200
09 de jun. de 202233,9334,3233,3034,1334,13161.300
08 de jun. de 202233,9334,2733,5533,9133,91101.000
07 de jun. de 202234,0134,2233,5034,1334,13132.200
06 de jun. de 202234,0834,2633,7534,1334,1393.200
03 de jun. de 202234,4134,6533,7234,1234,12202.200
02 de jun. de 202234,6534,7834,2934,6334,63144.900
01 de jun. de 202234,0435,4033,8934,4134,41368.800
31 de mai. de 202233,9034,4333,6234,0434,04362.200
30 de mai. de 202234,1534,1532,9333,6333,63110.200
27 de mai. de 202234,2934,2933,1433,6233,62202.800
26 de mai. de 202234,0034,1633,4034,0534,05173.000
25 de mai. de 202233,2034,0732,8233,9033,90352.300
24 de mai. de 202232,0033,4032,0033,1233,12499.300
23 de mai. de 202232,4432,5631,8031,9631,96190.700
20 de mai. de 202230,6432,5330,2432,2032,20476.100
19 de mai. de 202230,4830,6430,2830,4230,42200.400
18 de mai. de 202229,6730,3029,1230,2730,27230.300
17 de mai. de 202229,0030,1328,9629,5229,52321.800
16 de mai. de 202228,8029,2028,3628,7628,76448.200
13 de mai. de 202229,9729,9728,0628,7028,70715.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...