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

Get Started

Home
Investing
Miscellaneous
BOV
Log-In Logistica Intermodal SA (LOGN3F)
Log-In Logistica Intermodal SA (LOGN3F) Historical

LOGN3F Log-In Logistica Intermodal SA

36.45

0.69 (1.93%)

Jun 28 2024 - Closed

Delayed by 15 minutes

LOGN3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	36.45	1.23	3.49%	35.39	36.45	35.22	318
Jun 27 2024	35.22	-0.35	-0.98%	35.65	36.50	35.22	537
Jun 26 2024	35.57	-0.31	-0.86%	37.64	37.64	35.54	391
Jun 25 2024	35.88	-0.47	-1.29%	35.57	36.79	35.57	339
Jun 24 2024	36.35	1.34	3.83%	35.00	36.35	35.00	545
Jun 21 2024	35.01	-0.65	-1.82%	34.85	35.74	34.85	450
Jun 20 2024	35.66	-0.34	-0.94%	34.85	35.66	34.06	416
Jun 19 2024	36.00	1.20	3.45%	34.79	36.00	34.54	202
Jun 18 2024	34.80	-0.76	-2.14%	36.52	36.52	34.13	619
Jun 17 2024	35.56	-0.32	-0.89%	35.29	35.59	34.90	405
Jun 14 2024	35.88	0.27	0.76%	35.33	36.40	35.33	592
Jun 13 2024	35.61	-1.07	-2.92%	35.94	36.90	35.61	596
Jun 12 2024	36.68	0.54	1.49%	35.22	37.35	35.22	870
Jun 11 2024	36.14	0.45	1.26%	35.32	36.80	35.32	324
Jun 10 2024	35.69	-0.30	-0.83%	35.82	36.09	35.25	617
Jun 07 2024	35.99	-1.11	-2.99%	36.89	37.21	35.45	390
Jun 06 2024	37.10	1.88	5.34%	34.65	37.10	34.65	762
Jun 05 2024	35.22	0.61	1.76%	34.91	35.80	34.73	310
Jun 04 2024	34.61	-0.16	-0.46%	34.75	35.30	34.61	389
Jun 03 2024	34.77	0.62	1.82%	35.84	36.03	34.77	944
May 31 2024	34.15	-2.82	-7.63%	35.86	36.73	34.15	462
May 29 2024	36.97	0.43	1.18%	36.50	36.97	35.79	211
May 28 2024	36.54	-1.37	-3.61%	37.91	38.41	36.07	439
May 27 2024	37.91	-0.19	-0.50%	38.11	38.70	37.52	292
May 24 2024	38.10	-0.12	-0.31%	38.22	38.76	38.10	223
May 23 2024	38.22	-0.30	-0.78%	38.34	38.87	38.22	311
May 22 2024	38.52	-0.85	-2.16%	38.50	39.11	38.50	367
May 21 2024	39.37	0.52	1.34%	38.22	39.37	38.22	338
May 20 2024	38.85	-0.04	-0.10%	38.60	39.89	38.59	314
May 17 2024	38.89	0.16	0.41%	38.58	39.67	38.42	356
May 16 2024	38.73	-0.76	-1.92%	39.00	39.52	38.73	306
May 15 2024	39.49	-0.26	-0.65%	39.39	39.65	38.54	464
May 14 2024	39.75	0.47	1.20%	38.52	39.96	38.27	909
May 13 2024	39.28	-0.22	-0.56%	39.50	40.32	38.71	821
May 10 2024	39.50	-1.70	-4.13%	40.59	40.73	39.36	562
May 09 2024	41.20	1.23	3.08%	39.97	41.74	38.75	1,000
May 08 2024	39.97	0.38	0.96%	39.56	40.33	39.36	614
May 07 2024	39.59	0.19	0.48%	39.74	40.56	39.59	299
May 06 2024	39.40	-2.19	-5.27%	40.77	40.77	39.40	720
May 03 2024	41.59	1.00	2.46%	40.99	41.59	39.47	919
May 02 2024	40.59	1.11	2.81%	38.98	41.16	38.74	864
Apr 30 2024	39.48	-0.36	-0.90%	39.73	39.86	38.70	481
Apr 29 2024	39.84	0.61	1.55%	39.32	40.03	39.06	474
Apr 26 2024	39.23	-0.60	-1.51%	39.29	40.91	38.35	761
Apr 25 2024	39.83	0.53	1.35%	39.42	39.83	38.66	282
Apr 24 2024	39.30	0.71	1.84%	38.19	39.69	38.19	850
Apr 23 2024	38.59	1.18	3.15%	37.75	39.24	37.75	1,129
Apr 22 2024	37.41	-0.37	-0.98%	37.53	38.15	37.31	464
Apr 19 2024	37.78	1.41	3.88%	35.62	37.79	35.62	898
Apr 18 2024	36.37	0.87	2.45%	35.62	37.33	35.37	1,232
Apr 17 2024	35.50	-0.15	-0.42%	35.80	36.28	35.50	655
Apr 16 2024	35.65	-0.55	-1.52%	36.00	36.36	34.93	1,240
Apr 15 2024	36.20	-0.10	-0.28%	36.39	36.53	35.92	1,125
Apr 12 2024	36.30	-1.36	-3.61%	37.93	37.93	36.24	837
Apr 11 2024	37.66	1.06	2.90%	36.32	37.79	35.85	1,045
Apr 10 2024	36.60	-0.77	-2.06%	37.19	37.20	35.84	1,013
Apr 09 2024	37.37	-0.91	-2.38%	38.21	38.27	36.70	1,526
Apr 08 2024	38.28	3.57	10.29%	34.44	38.74	34.39	1,849
Apr 05 2024	34.71	-0.44	-1.25%	34.75	36.53	34.71	1,066
Apr 04 2024	35.15	0.75	2.18%	35.03	36.17	35.03	1,874
Apr 03 2024	34.40	0.63	1.87%	33.82	35.04	32.98	1,730
Apr 02 2024	33.77	-1.33	-3.79%	34.81	34.81	31.50	3,845
Apr 01 2024	35.10	-3.31	-8.62%	39.60	39.60	34.84	3,125

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