BiG | O banco que entende os seus valores.

LogiTech International SA Reg (LOGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	225.653	1,35%	108,24	108,24	109,88	109,87
12/09/2025	175.470	-0,27%	107,64	107,1678	108,47	108,35
11/09/2025	218.937	0,43%	108,10	108,07	108,87	108,65
10/09/2025	250.870	0,49%	108,90	107,925	108,9517	108,30
09/09/2025	178.672	-0,86%	108,42	107,27	108,69	107,79
08/09/2025	288.904	1,40%	106,98	106,64	108,87	108,75
05/09/2025	162.614	0,69%	107,70	106,56	107,8499	107,25
04/09/2025	364.181	2,00%	105,19	103,32	106,52	106,52
03/09/2025	247.908	1,30%	104,32	103,65	104,58	104,43
02/09/2025	351.729	-0,44%	101,19	101,19	103,11	103,09
29/08/2025	267.342	-0,43%	103,41	102,81	103,60	103,54
28/08/2025	328.568	0,90%	103,65	103,48	104,28	103,99
27/08/2025	114.453	0,60%	102,39	102,015	103,18	103,07
26/08/2025	196.185	0,77%	102,38	102,12	102,77	102,46
25/08/2025	201.425	-1,38%	102,48	101,64	102,83	101,67
22/08/2025	382.161	3,42%	100,95	100,55	103,275	103,09
21/08/2025	285.273	0,39%	99,29	98,91	99,99	99,67
20/08/2025	335.149	0,06%	99,95	99,07	99,95	99,60
19/08/2025	374.204	1,10%	100,21	99,37	100,59	99,53
18/08/2025	257.750	0,72%	97,61	97,57	98,53	98,46
15/08/2025	254.685	-0,60%	98,64	97,72	98,77	97,76
14/08/2025	301.377	-0,67%	98,53	97,9788	98,72	98,35
13/08/2025	456.125	0,00%	99,09	98,58	99,53	99,01
12/08/2025	407.202	2,68%	96,98	96,56	99,42	99,01
11/08/2025	373.132	-1,89%	98,37	96,24	98,37	96,43
08/08/2025	417.276	1,55%	97,01	97,01	98,685	98,27
07/08/2025	565.383	2,15%	96,80	95,89	97,04	96,77
06/08/2025	529.928	-0,58%	94,84	94,33	95,13	94,73
05/08/2025	888.108	3,26%	95,54	94,46	96,42	95,28
04/08/2025	956.374	2,87%	94,18	91,67	94,35	92,27
01/08/2025	437.363	-3,46%	92,88	87,79	92,88	89,67
31/07/2025	904.457	2,10%	93,58	92,67	94,70	92,88
30/07/2025	1.513.764	-3,04%	95,78	90,41	96,30	90,97
29/07/2025	542.496	-0,80%	96,54	93,46	96,79	93,76
28/07/2025	618.342	-2,33%	96,64	94,45	96,79	94,52
25/07/2025	443.336	1,10%	96,01	94,96	97,165	96,77
24/07/2025	433.461	-1,75%	96,26	95,655	97,42	95,72
23/07/2025	527.365	1,71%	94,91	94,23	97,42	97,42
22/07/2025	306.484	0,72%	95,68	94,21	96,1753	95,78
21/07/2025	227.362	-0,64%	95,45	95,04	96,1753	95,10
18/07/2025	179.822	-0,18%	95,42	95,15	96,42	95,71
17/07/2025	192.716	0,20%	94,48	93,8175	96,015	95,88
16/07/2025	352.119	2,55%	94,66	93,28	95,705	95,69
15/07/2025	187.443	-0,27%	93,72	93,28	94,99	93,31
14/07/2025	214.336	-0,62%	93,47	93,425	94,12	93,56
11/07/2025	280.232	-0,85%	95,10	94,10	95,69	94,14
10/07/2025	233.146	0,46%	94,16	93,63	95,69	94,95
09/07/2025	349.180	2,23%	93,05	92,335	94,87	94,46
08/07/2025	348.324	0,22%	92,34	91,57	93,29	92,40
07/07/2025	300.767	-0,53%	92,58	91,57	92,9399	92,20
04/07/2025	142.763	-0,86%	92,44	92,13	93,08	92,69
03/07/2025	142.760	-0,26%	91,07	91,00	93,08	92,69
02/07/2025	356.925	2,16%	90,27	89,95	92,95	92,93
01/07/2025	436.833	0,81%	90,03	89,63	92,21	90,95
30/06/2025	225.853	-0,03%	90,08	89,63	90,275	90,13
27/06/2025	387.196	1,62%	87,90	87,60	90,625	90,16
26/06/2025	272.840	0,36%	88,48	87,60	88,83	88,74
25/06/2025	270.917	0,59%	87,04	86,67	88,60	88,42
24/06/2025	357.352	2,30%	84,79	84,4586	88,31	87,90
23/06/2025	276.857	2,71%	84,65	84,395	86,05	85,93
20/06/2025	456.188	-1,01%	84,67	83,40	84,73	83,66
19/06/2025	279.265	-0,94%	85,08	84,31	85,41	84,51
18/06/2025	279.235	-0,81%	86,37	84,3101	86,63	84,51
17/06/2025	249.894	-2,01%	86,17	85,14	87,1599	85,20
16/06/2025	320.707	2,29%	86,16	85,98	87,1599	86,95
13/06/2025	338.214	-2,80%	87,48	84,76	87,71	85,00
12/06/2025	325.899	-0,76%	89,10	87,16	89,84	87,45
11/06/2025	517.036	1,45%	86,59	86,29	89,84	88,12
10/06/2025	246.747	1,02%	85,98	85,89	86,95	86,86
09/06/2025	310.673	0,86%	86,56	85,33	86,66	85,98
06/06/2025	260.703	1,12%	84,27	84,06	85,67	85,25
05/06/2025	313.222	0,54%	83,64	71,63	85,13	84,305
04/06/2025	295.890	0,66%	82,16	82,00	84,39	83,85
03/06/2025	354.023	1,07%	82,03	81,98	83,51	83,30
02/06/2025	438.979	-0,41%	82,02	81,98	82,64	82,42
30/05/2025	509.792	-2,74%	84,73	82,195	85,28	82,76
29/05/2025	238.312	0,57%	84,92	84,18	85,28	85,09
28/05/2025	358.880	-1,08%	85,88	84,555	86,06	84,61
27/05/2025	393.606	2,02%	86,21	85,21	86,21	85,53
23/05/2025	432.199	-3,12%	85,92	82,77	86,975	83,84
22/05/2025	249.338	-0,20%	86,77	85,78	87,98	86,54
21/05/2025	527.489	0,19%	86,80	86,19	87,98	86,71
20/05/2025	370.031	0,06%	85,61	85,44	87,06	86,55
19/05/2025	308.136	-0,06%	85,89	85,44	86,69	86,50
16/05/2025	927.983	-1,38%	87,49	85,605	89,96	86,55
15/05/2025	361.090	0,19%	88,30	87,01	88,42	87,76
14/05/2025	507.303	0,72%	85,02	84,95	88,82	87,59
13/05/2025	959.988	0,85%	86,01	84,59	87,49	86,96
12/05/2025	687.151	6,96%	86,11	85,22	86,34	86,23
09/05/2025	668.596	-0,69%	79,12	78,5184	81,885	80,62
08/05/2025	1.108.745	4,56%	77,46	76,81	81,885	81,18
07/05/2025	481.875	1,46%	76,84	76,52	77,85	77,64
06/05/2025	484.032	-1,96%	77,51	76,52	78,98	76,52
05/05/2025	575.336	-0,13%	77,86	77,86	78,98	78,05
02/05/2025	651.438	2,84%	76,27	75,41	78,70	78,15
01/05/2025	582.367	0,80%	75,04	74,08	77,315	75,99
30/04/2025	1.253.877	-3,61%	78,06	74,08	78,805	75,39
29/04/2025	813.215	-0,34%	77,72	77,59	78,805	78,21
28/04/2025	687.965	0,89%	77,64	77,5682	78,61	78,48
25/04/2025	622.275	0,82%	75,57	75,53	78,045	77,785