B3 · LOGN3 · stock
Log-In Logística Intermodal S.A. (LOGN3) stock price history
Every B3 trading session of Log-In Logística Intermodal S.A. from Jun 21, 2007 to Sep 28, 2026: 4,785 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOGN3 adjusted close, 2007 to 2026
- R$68.13
- All time high, 2007
- R$40.15
- 52 week high, R$24.24 low
- 4,785
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LOGN3 key facts
- Log-In Logística Intermodal S.A. (LOGN3) closed at R$27.99 on Sep 28, 2026 on B3.
- LOGN3's all time high close is R$68.13, set on Jun 21, 2007; its all time low close is R$2.13 on May 10, 2018.
- LOGN3's 52 week range is R$24.24 to R$40.15.
- LOGN3 returned +7.2% over the year to Sep 28, 2026 and +28.0% over five years.
- Over ten years LOGN3 returned +751%, +23.9% a year compounded.
- LOGN3's deepest drawdown was -96.9% from Jun 21, 2007 to May 10, 2018.
- DataCedar holds 4,785 daily sessions of LOGN3 history from Jun 21, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOGN3 price chart, 2007 to 2026
LOGN3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.0% |
| 3 months | +2.2% |
| 6 months | -12.5% |
| Year to date | -17.2% |
| 1 year | +7.2% |
| 3 years | -37.4% |
| 5 years | +28.0% |
| 10 years | +751.3% |
| Since Jun 21, 2007 | -58.9% |
| Compound annual growth, 19.3 years | -4.5% |
LOGN3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$68.13 on Jun 21, 2007
- All time low close
- R$2.13 on May 10, 2018
- 52 week high
- R$40.15 on Dec 3, 2025
- 52 week low
- R$24.24 on Oct 13, 2025
- Deepest drawdown
- -96.9% from Jun 21, 2007 to May 10, 2018, not yet recovered
- Best single session
- +46.4% on Nov 9, 2015
- Worst single session
- -25.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2019, +168%
- Worst calendar year
- 2015, -64%
LOGN3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 21, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$33.52 | R$34.04 | R$24.99 | R$27.99 | -17.2% | 3.6M | 185 |
| 2025 | R$20.51 | R$40.15 | R$19.62 | R$33.79 | +63.1% | 7.3M | 250 |
| 2024 | R$38.50 | R$43.46 | R$19.25 | R$20.72 | -46.2% | 11.6M | 251 |
| 2023 | R$35.46 | R$53.68 | R$30.30 | R$38.49 | +9.7% | 23.7M | 248 |
| 2022 | R$23.70 | R$43.08 | R$20.30 | R$35.10 | +48.7% | 97.8M | 250 |
| 2021 | R$16.30 | R$23.79 | R$13.74 | R$23.60 | +45.9% | 194.6M | 247 |
| 2020 | R$21.03 | R$26.46 | R$10.31 | R$16.18 | -22.6% | 326.2M | 248 |
| 2019 | R$7.90 | R$23.60 | R$7.51 | R$20.90 | +167.9% | 134.1M | 248 |
| 2018 | R$3.09 | R$8.84 | R$2.08 | R$7.80 | +155.5% | 70.7M | 246 |
| 2017 | R$2.26 | R$4.27 | R$2.26 | R$3.05 | +36.2% | 43.3M | 254 |
| 2016 | R$5.45 | R$8.02 | R$2.19 | R$2.24 | -57.5% | 38.9M | 249 |
| 2015 | R$14.65 | R$17.79 | R$3.01 | R$5.28 | -64.4% | 19M | 246 |
| 2014 | R$35.80 | R$41.60 | R$13.04 | R$14.83 | -58.5% | 14.5M | 248 |
| 2013 | R$37.02 | R$50.15 | R$27.04 | R$35.76 | -4.1% | 12.4M | 248 |
| 2012 | R$29.65 | R$38.16 | R$23.55 | R$37.28 | +24.6% | 6M | 245 |
| 2011 | R$45.35 | R$45.44 | R$21.06 | R$29.91 | -34.0% | 7.3M | 249 |
| 2010 | R$37.28 | R$46.48 | R$26.16 | R$45.35 | +20.8% | 4.1M | 247 |
| 2009 | R$21.33 | R$41.60 | R$21.25 | R$37.55 | +76.7% | 17M | 248 |
| 2008 | R$57.42 | R$60.46 | R$15.57 | R$21.25 | -63.0% | 26.5M | 249 |
| 2007 | R$65.46 | R$69.96 | R$41.23 | R$57.42 | n/a | 16.9M | 129 |
LOGN3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$27.99 | -0.0% |
| August 2026 | R$28.00 | -0.9% |
| July 2026 | R$28.25 | +4.1% |
| June 2026 | R$27.15 | -8.7% |
| May 2026 | R$29.75 | -3.7% |
| April 2026 | R$30.90 | -3.9% |
| March 2026 | R$32.15 | -0.3% |
| February 2026 | R$32.25 | -0.8% |
| January 2026 | R$32.50 | -3.8% |
| December 2025 | R$33.79 | -13.4% |
| November 2025 | R$39.00 | +18.2% |
| October 2025 | R$33.00 | +21.8% |
About the LOGN3 data
Daily bars. 4,785 sessions from Jun 21, 2007 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LOGN3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- LLAO11 Bs2 Allinvestments Fundo De Investimento Imobiliario
- LMAI11 Domo Fundo de Investimento Imobiliário - FII
- LMTB34 Lockheed Martin Corporation
- LOGG3 LOG Commercial Properties e Participações S.A.
- LOWC34 Lowe's Companies, Inc.
- LPSB3 LPS Brasil - Consultoria de Imóveis S.A.
- LRDI11 Fundo De Investimento Imobiliario - Leblon Realty Desenvolvimento I
- LRED11 Lcp Real Estate Development Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
LOGN3 share price history
