BiG | O banco que entende os seus valores.

Logistica Integral SA (LOG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/04/2026	85.263	0,09%	32,58	32,46	32,76	32,60
16/04/2026	96.262	-0,18%	32,64	32,48	32,70	32,57
15/04/2026	85.377	-0,76%	32,84	32,51	33,02	32,63
14/04/2026	66.776	0,03%	32,98	32,74	33,30	32,88
13/04/2026	55.536	-1,41%	33,14	32,68	33,34	32,87
10/04/2026	65.844	0,42%	33,18	33,11	33,58	33,34
09/04/2026	50.243	0,48%	32,94	32,94	33,22	33,20
08/04/2026	93.299	1,72%	33,48	32,46	33,48	33,04
07/04/2026	125.835	-1,70%	32,98	32,38	33,30	32,48
02/04/2026	90.181	0,52%	32,57	32,56	33,11	32,98
01/04/2026	86.163	1,58%	32,76	32,28	32,82	32,79
31/03/2026	92.248	0,81%	31,92	31,92	32,60	32,28
30/03/2026	89.478	0,79%	31,66	31,48	32,07	32,02
27/03/2026	72.186	0,86%	31,54	31,28	31,82	31,77
26/03/2026	57.951	0,26%	31,30	31,28	31,60	31,50
25/03/2026	95.239	0,26%	31,63	31,21	31,63	31,42
24/03/2026	94.563	0,65%	30,98	30,92	31,34	31,34
23/03/2026	127.006	0,07%	30,29	29,92	31,28	30,92
20/03/2026	105.961	-0,77%	31,24	30,88	31,50	30,90
19/03/2026	111.225	-0,70%	31,12	31,06	31,40	31,14
18/03/2026	135.903	-0,03%	31,47	31,20	31,80	31,36
17/03/2026	104.096	1,00%	31,04	31,00	31,49	31,37
16/03/2026	102.025	0,26%	30,90	30,78	31,16	31,06
13/03/2026	141.110	1,44%	30,52	30,34	31,02	30,98
12/03/2026	129.427	0,49%	30,36	30,17	30,60	30,54
11/03/2026	71.966	-0,56%	30,40	30,24	30,58	30,39
10/03/2026	110.628	1,87%	30,49	30,00	30,64	30,56
09/03/2026	131.779	-1,19%	29,78	29,34	30,36	30,00
06/03/2026	133.961	-0,39%	30,56	30,08	30,68	30,36
05/03/2026	86.393	-1,61%	30,92	30,48	31,00	30,48
04/03/2026	94.800	1,24%	30,36	30,28	31,24	30,98
03/03/2026	184.589	-4,67%	31,72	30,44	32,10	30,60
02/03/2026	139.774	-0,59%	31,28	30,88	32,29	32,10
27/02/2026	76.888	0,66%	32,08	32,02	32,34	32,29
26/02/2026	99.238	0,16%	31,90	31,44	32,08	32,05
25/02/2026	115.427	0,03%	31,92	31,76	32,22	32,00
24/02/2026	95.733	-4,97%	32,18	31,84	33,6637	31,99
23/02/2026	197.164	0,42%	33,74	33,50	33,82	33,6637
20/02/2026	113.721	0,18%	33,62	33,32	33,62	33,50
19/02/2026	71.657	-1,30%	33,96	33,42	33,96	33,44
18/02/2026	95.608	2,20%	33,42	33,15	33,98	33,88
17/02/2026	59.870	-0,03%	33,16	32,88	33,22	33,15
16/02/2026	104.708	-0,90%	33,38	33,10	33,42	33,16
13/02/2026	96.845	-0,03%	33,46	33,02	33,56	33,40
12/02/2026	91.628	-1,21%	33,46	33,22	33,94	33,41
11/02/2026	82.008	-0,82%	34,16	33,78	34,21	33,82
10/02/2026	65.462	-0,93%	34,42	34,02	34,42	34,10
09/02/2026	78.643	2,51%	33,60	33,52	34,48	34,42
06/02/2026	107.540	1,33%	33,15	32,50	33,56	33,52
05/02/2026	224.591	4,03%	33,02	31,80	33,40	33,08
04/02/2026	80.032	1,66%	31,38	31,28	32,05	31,80
03/02/2026	64.487	0,77%	31,32	31,04	31,46	31,28
02/02/2026	88.494	0,68%	31,04	30,83	31,26	31,04
30/01/2026	64.990	1,05%	30,52	30,48	30,96	30,83
29/01/2026	74.603	0,13%	30,50	30,32	30,72	30,51
28/01/2026	98.092	-1,58%	30,96	30,26	30,96	30,47
27/01/2026	88.452	-0,19%	30,95	30,88	31,11	30,96
26/01/2026	125.679	-0,64%	31,24	30,70	31,24	30,94
23/01/2026	74.492	0,48%	30,96	30,94	31,16	31,14
22/01/2026	57.925	0,52%	31,12	30,83	31,16	30,99
21/01/2026	79.589	-0,84%	30,92	30,66	31,04	30,83
20/01/2026	69.893	-1,15%	31,38	31,04	31,48	31,04
19/01/2026	58.156	0,38%	31,30	31,10	31,52	31,40
16/01/2026	46.958	0,45%	31,18	31,12	31,60	31,28
15/01/2026	33.553	0,45%	31,04	30,92	31,16	31,14
14/01/2026	34.990	0,72%	30,86	30,74	31,01	31,00
13/01/2026	29.405	-1,29%	31,12	30,62	31,14	30,74
12/01/2026	30.561	0,55%	30,92	30,84	31,18	31,14
09/01/2026	36.885	0,58%	30,92	30,74	31,00	30,97
08/01/2026	31.857	1,45%	30,50	30,38	30,85	30,82
07/01/2026	80.578	-1,75%	30,92	30,10	31,00	30,38
06/01/2026	77.549	2,05%	30,38	30,30	30,94	30,92
05/01/2026	46.470	0,93%	30,12	29,92	30,32	30,30
02/01/2026	36.839	-0,20%	30,14	29,94	30,19	30,02
31/12/2025	13.812	-0,03%	30,06	29,99	30,10	30,08
30/12/2025	31.625	0,64%	29,82	29,82	30,09	30,09
29/12/2025	28.255	0,95%	29,67	29,62	29,95	29,90
24/12/2025	18.445	-0,20%	29,60	29,54	29,68	29,62
23/12/2025	26.515	-0,20%	29,64	29,54	29,74	29,68
22/12/2025	49.087	0,03%	29,69	29,30	29,76	29,74
19/12/2025	87.720	1,05%	29,48	29,20	29,74	29,73
18/12/2025	46.425	1,24%	29,50	29,06	29,50	29,42
17/12/2025	35.901	0,97%	28,74	28,70	29,06	29,06
16/12/2025	54.406	0,00%	28,80	28,72	28,95	28,78
15/12/2025	70.973	1,02%	28,64	28,49	28,82	28,78
12/12/2025	61.856	-0,14%	28,60	28,45	28,64	28,49
11/12/2025	60.991	-0,14%	28,62	28,50	28,62	28,53
10/12/2025	69.751	-0,21%	28,58	28,48	28,80	28,54
09/12/2025	62.285	1,02%	28,32	28,28	28,62	28,60
08/12/2025	64.757	-0,32%	28,54	28,26	28,54	28,31
05/12/2025	186.692	-3,40%	29,34	28,28	29,40	28,40
04/12/2025	35.053	-0,68%	29,62	29,38	29,62	29,40
03/12/2025	27.834	-0,14%	29,70	29,60	29,76	29,60
02/12/2025	28.692	0,03%	29,72	29,61	29,82	29,64
01/12/2025	78.696	0,51%	29,40	29,24	29,66	29,63
28/11/2025	49.012	-0,07%	29,42	29,28	29,52	29,48
27/11/2025	22.309	0,03%	29,48	29,34	29,60	29,46
26/11/2025	71.817	0,58%	29,38	29,22	29,46	29,45
25/11/2025	52.154	0,21%	29,22	28,82	29,30	29,28
24/11/2025	43.329	-0,34%	29,42	29,06	29,50	29,22