Log-In Logística Intermodal S.A. ( LOGN3.SA) - Price History
Monthly price history for LOGN3.SA (Log-In Logística Intermodal S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$28.45 | R$28.45 |
| May 2026 | R$29.75 | R$29.75 |
| April 2026 | R$30.90 | R$30.90 |
| March 2026 | R$32.15 | R$32.15 |
| February 2026 | R$32.25 | R$32.25 |
| January 2026 | R$32.50 | R$32.50 |
| December 2025 | R$33.79 | R$33.79 |
| November 2025 | R$39 | R$39 |
| October 2025 | R$33 | R$33 |
| September 2025 | R$27.10 | R$27.10 |
| August 2025 | R$24 | R$24 |
| July 2025 | R$25.51 | R$25.51 |
| June 2025 | R$26.47 | R$26.47 |
| May 2025 | R$25.55 | R$25.55 |
| April 2025 | R$22.32 | R$22.32 |
| March 2025 | R$21.05 | R$21.05 |
| February 2025 | R$21.75 | R$21.75 |
| January 2025 | R$20.94 | R$20.94 |
| December 2024 | R$20.72 | R$20.72 |
| November 2024 | R$19.96 | R$19.96 |
| October 2024 | R$26.43 | R$26.43 |
| September 2024 | R$34 | R$34 |
| August 2024 | R$35.01 | R$35.01 |
| July 2024 | R$37.42 | R$37.42 |
| June 2024 | R$35.75 | R$35.75 |
| May 2024 | R$35.65 | R$35.65 |
| April 2024 | R$38.70 | R$38.70 |
| March 2024 | R$39.04 | R$39.04 |
| February 2024 | R$37.99 | R$37.99 |
| January 2024 | R$37.25 | R$37.25 |
| December 2023 | R$38.49 | R$38.49 |
| November 2023 | R$48.04 | R$48.04 |
| October 2023 | R$40.84 | R$40.84 |
| September 2023 | R$44 | R$44 |
| August 2023 | R$40 | R$40 |
| July 2023 | R$50.16 | R$50.16 |
| June 2023 | R$51.32 | R$51.32 |
| May 2023 | R$50 | R$50 |
| April 2023 | R$38.67 | R$38.67 |
| March 2023 | R$38.11 | R$38.11 |
| February 2023 | R$30.54 | R$30.54 |
| January 2023 | R$36.49 | R$36.49 |
| December 2022 | R$35.10 | R$35.10 |
| November 2022 | R$30.66 | R$30.66 |
| October 2022 | R$37.42 | R$37.42 |
| September 2022 | R$32.95 | R$32.95 |
| August 2022 | R$39.17 | R$39.17 |
| July 2022 | R$32.50 | R$32.50 |
| June 2022 | R$30.34 | R$30.34 |
| May 2022 | R$34.04 | R$34.04 |
| April 2022 | R$26.38 | R$26.38 |
| March 2022 | R$28.19 | R$28.19 |
| February 2022 | R$24.95 | R$24.95 |
| January 2022 | R$22.18 | R$22.18 |
| December 2021 | R$23.60 | R$23.60 |
| November 2021 | R$20.65 | R$20.65 |
| October 2021 | R$21.20 | R$21.20 |
| September 2021 | R$22 | R$22 |
| August 2021 | R$15.83 | R$15.83 |
| July 2021 | R$18.05 | R$18.05 |
| June 2021 | R$18.87 | R$18.87 |
| May 2021 | R$19.85 | R$19.85 |
| April 2021 | R$19.90 | R$19.90 |
| March 2021 | R$15.22 | R$15.22 |
| February 2021 | R$14.41 | R$14.41 |
| January 2021 | R$14.61 | R$14.61 |
| December 2020 | R$16.18 | R$16.18 |
| November 2020 | R$15.56 | R$15.56 |
| October 2020 | R$12.78 | R$12.78 |
| September 2020 | R$14.78 | R$14.78 |
| August 2020 | R$18.82 | R$18.82 |
| July 2020 | R$15.86 | R$15.86 |
| June 2020 | R$14.64 | R$14.64 |
| May 2020 | R$13.95 | R$13.95 |
| April 2020 | R$13.75 | R$13.75 |
| March 2020 | R$14.26 | R$14.26 |
| February 2020 | R$19.96 | R$19.96 |
| January 2020 | R$22.71 | R$22.71 |
| December 2019 | R$20.90 | R$20.90 |
| November 2019 | R$17.14 | R$17.14 |
| October 2019 | R$22.25 | R$22.25 |
| September 2019 | R$20.10 | R$20.10 |
| August 2019 | R$20.40 | R$20.40 |
| July 2019 | R$15.70 | R$15.70 |
| June 2019 | R$10.77 | R$10.77 |
| May 2019 | R$8.50 | R$8.50 |
| April 2019 | R$8.10 | R$8.10 |
| March 2019 | R$8.36 | R$8.36 |
| February 2019 | R$8.93 | R$8.93 |
| January 2019 | R$8.20 | R$8.20 |
| December 2018 | R$7.80 | R$7.80 |
| November 2018 | R$6.42 | R$6.42 |
| October 2018 | R$5.98 | R$5.98 |
| September 2018 | R$4 | R$4 |
| August 2018 | R$4.36 | R$4.36 |
| July 2018 | R$3.16 | R$3.16 |
| June 2018 | R$3.60 | R$3.60 |
| May 2018 | R$2.83 | R$2.83 |
| April 2018 | R$3.22 | R$3.22 |
| March 2018 | R$3.44 | R$3.44 |
| February 2018 | R$3.64 | R$3.64 |
| January 2018 | R$4.05 | R$4.05 |
| December 2017 | R$3.50 | R$3.50 |
| November 2017 | R$3.29 | R$3.29 |
| October 2017 | R$3.59 | R$3.59 |
| September 2017 | R$3.56 | R$3.56 |
| August 2017 | R$3.60 | R$3.60 |
| July 2017 | R$3.80 | R$3.80 |
| June 2017 | R$3.18 | R$3.18 |
| May 2017 | R$3.69 | R$3.69 |
| April 2017 | R$3.63 | R$3.63 |
| March 2017 | R$3.38 | R$3.38 |
| February 2017 | R$4.15 | R$4.15 |
| January 2017 | R$3.97 | R$3.97 |
| December 2016 | R$2.57 | R$2.57 |
| November 2016 | R$3.02 | R$3.02 |
| October 2016 | R$3.51 | R$3.51 |
| September 2016 | R$3.45 | R$3.45 |
| August 2016 | R$4.36 | R$4.36 |
| July 2016 | R$5.68 | R$5.68 |
| June 2016 | R$4.65 | R$4.65 |
| May 2016 | R$5.10 | R$1.02 |
| April 2016 | R$7.20 | R$1.44 |
| March 2016 | R$5 | R$1 |
| February 2016 | R$4.30 | R$0.86 |
| January 2016 | R$4.15 | R$0.83 |
| December 2015 | R$6.05 | R$1.21 |
| November 2015 | R$6.40 | R$1.28 |
| October 2015 | R$3.75 | R$0.75 |
| September 2015 | R$7.25 | R$1.45 |
| August 2015 | R$12.70 | R$2.54 |
| July 2015 | R$13.95 | R$2.79 |
| June 2015 | R$16.70 | R$3.34 |
| May 2015 | R$17.95 | R$3.59 |
| April 2015 | R$14.85 | R$2.97 |
| March 2015 | R$16.90 | R$3.38 |
| February 2015 | R$16.65 | R$3.33 |
| January 2015 | R$17.25 | R$3.45 |
| December 2014 | R$17 | R$3.40 |
| November 2014 | R$20.85 | R$4.17 |
| October 2014 | R$23.90 | R$4.78 |
| September 2014 | R$27.10 | R$5.42 |
| August 2014 | R$30.05 | R$6.01 |
| July 2014 | R$30.25 | R$6.05 |
| June 2014 | R$34.25 | R$6.85 |
| May 2014 | R$34.25 | R$6.85 |
| April 2014 | R$39.95 | R$7.99 |
| March 2014 | R$40.45 | R$8.09 |
| February 2014 | R$45.20 | R$9.04 |
| January 2014 | R$41.50 | R$8.30 |
| December 2013 | R$41 | R$8.20 |
| November 2013 | R$44.50 | R$8.90 |
| October 2013 | R$47.25 | R$9.45 |
| September 2013 | R$50.75 | R$10.15 |
| August 2013 | R$55.50 | R$11.10 |
| July 2013 | R$52 | R$10.40 |
| June 2013 | R$49.15 | R$9.83 |
| May 2013 | R$51.95 | R$10.39 |
| April 2013 | R$46 | R$9.20 |
| March 2013 | R$47 | R$9.40 |
| February 2013 | R$44 | R$8.80 |
| January 2013 | R$41.95 | R$8.39 |
| December 2012 | R$42.75 | R$8.55 |
| November 2012 | R$39 | R$7.80 |
| October 2012 | R$30 | R$6 |
| September 2012 | R$31.50 | R$6.30 |
| August 2012 | R$31.35 | R$6.27 |
| July 2012 | R$31.50 | R$6.30 |
| June 2012 | R$36 | R$7.20 |
| May 2012 | R$38 | R$7.60 |
| April 2012 | R$38.95 | R$7.79 |
| March 2012 | R$40 | R$8 |
| February 2012 | R$36.80 | R$7.36 |
| January 2012 | R$37.60 | R$7.52 |
| December 2011 | R$34.30 | R$6.86 |
| November 2011 | R$26.65 | R$5.33 |
| October 2011 | R$32.50 | R$6.50 |
| September 2011 | R$32.30 | R$6.46 |
| August 2011 | R$38 | R$7.60 |
| July 2011 | R$37.05 | R$7.41 |
| June 2011 | R$37 | R$7.40 |
| May 2011 | R$39.75 | R$7.95 |
| April 2011 | R$41.20 | R$8.24 |
| March 2011 | R$42 | R$8.40 |
| February 2011 | R$45.35 | R$9.07 |
| January 2011 | R$47.50 | R$9.50 |
| December 2010 | R$52 | R$10.40 |
| November 2010 | R$49.50 | R$9.90 |
| October 2010 | R$47.30 | R$9.46 |
| September 2010 | R$45.45 | R$9.09 |
| August 2010 | R$43.10 | R$8.62 |
| July 2010 | R$36.75 | R$7.35 |
| June 2010 | R$33.50 | R$6.70 |
| May 2010 | R$31.80 | R$6.36 |
| April 2010 | R$38.85 | R$7.77 |
| March 2010 | R$41.20 | R$8.24 |
| February 2010 | R$40.75 | R$8.15 |
| January 2010 | R$43 | R$8.60 |
| December 2009 | R$42.50 | R$8.50 |
| November 2009 | R$41.90 | R$8.38 |
| October 2009 | R$43.95 | R$8.79 |
| September 2009 | R$45.10 | R$9.02 |
| August 2009 | R$41.50 | R$8.30 |
| July 2009 | R$41.05 | R$8.21 |
| June 2009 | R$42.45 | R$8.49 |
| May 2009 | R$39 | R$7.80 |
| April 2009 | R$37.20 | R$7.44 |
| March 2009 | R$29.55 | R$5.91 |
| February 2009 | R$32.97 | R$6.64 |
| January 2009 | R$30.84 | R$6.21 |
| December 2008 | R$25.08 | R$5.05 |
| November 2008 | R$24.58 | R$4.95 |
| October 2008 | R$22.44 | R$4.52 |
| September 2008 | R$30.29 | R$6.10 |
| August 2008 | R$44.64 | R$8.99 |
| July 2008 | R$56.11 | R$11.30 |
| June 2008 | R$59.59 | R$12 |
| May 2008 | R$58.05 | R$11.69 |
| April 2008 | R$51.89 | R$10.45 |
| March 2008 | R$44.53 | R$9 |
| February 2008 | R$53.93 | R$10.90 |
| January 2008 | R$58.38 | R$11.80 |
| December 2007 | R$68.23 | R$13.79 |
| November 2007 | R$59.47 | R$12.02 |
| October 2007 | R$60.31 | R$12.19 |
| September 2007 | R$63.08 | R$12.75 |
| August 2007 | R$65.31 | R$13.20 |
| July 2007 | R$68.03 | R$13.75 |
| June 2007 | R$75.26 | R$15.21 |
LOGN3.SA
Price: R$28.45
52 week price:
Payout Ratio Range:
Earnings Per Share: 2.03 BRL
P/E Ratio: 15.85
Exchange: SAO
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 3.4 billion