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 > >>
08/10/2025	29.194	0,34%	29,26	29,13	29,32	29,28
07/10/2025	49.024	0,31%	29,04	28,99	29,28	29,18
06/10/2025	30.440	-0,07%	29,02	28,94	29,07	29,05
03/10/2025	33.274	0,69%	28,94	28,78	29,08	29,07
02/10/2025	30.900	0,17%	28,80	28,74	28,88	28,87
01/10/2025	45.553	-0,24%	28,88	28,64	28,89	28,82
30/09/2025	63.485	1,09%	28,66	28,58	28,90	28,89
29/09/2025	66.838	0,07%	28,72	28,47	28,72	28,58
26/09/2025	73.625	1,02%	28,38	28,31	28,64	28,60
25/09/2025	63.941	0,68%	28,10	27,98	28,40	28,31
24/09/2025	32.376	-0,18%	28,19	28,09	28,25	28,12
23/09/2025	48.569	-0,32%	28,26	28,08	28,30	28,17
22/09/2025	68.845	-0,25%	28,22	28,18	28,42	28,26
19/09/2025	50.799	0,11%	28,24	28,16	28,39	28,33
18/09/2025	50.848	-0,07%	28,34	28,16	28,35	28,30
17/09/2025	57.070	-0,63%	28,52	28,26	28,52	28,32
16/09/2025	60.516	-1,28%	28,92	28,42	28,92	28,50
15/09/2025	68.319	-1,10%	29,18	28,87	29,26	28,87
12/09/2025	67.685	0,90%	28,98	28,93	29,25	29,19
11/09/2025	165.578	0,21%	28,82	28,79	29,14	28,93
10/09/2025	92.533	-0,17%	28,94	28,74	29,00	28,86
09/09/2025	57.742	0,31%	28,86	28,80	29,02	28,91
08/09/2025	50.314	0,98%	28,54	28,52	28,82	28,82
05/09/2025	51.442	-0,83%	28,82	28,45	28,82	28,54
04/09/2025	96.346	0,70%	28,52	28,44	28,90	28,78
03/09/2025	92.293	1,56%	28,22	28,06	28,59	28,58
02/09/2025	111.491	0,21%	28,12	28,00	28,17	28,14
01/09/2025	26.553	0,11%	28,08	28,04	28,16	28,08
29/08/2025	50.613	-0,14%	28,04	27,89	28,10	28,05
28/08/2025	44.599	-0,64%	28,24	28,02	28,30	28,04
27/08/2025	30.211	0,00%	28,20	28,12	28,32	28,22
26/08/2025	99.053	-2,29%	28,26	28,08	28,88	28,22
25/08/2025	144.659	-0,55%	29,08	28,85	29,08	28,88
22/08/2025	57.874	-0,07%	29,08	28,97	29,12	29,04
21/08/2025	46.602	-0,85%	29,30	28,98	29,31	29,06
20/08/2025	47.671	0,58%	29,14	29,12	29,34	29,31
19/08/2025	85.869	0,69%	29,02	28,94	29,17	29,14
18/08/2025	34.307	-0,38%	29,02	28,84	29,05	28,94
15/08/2025	35.252	-0,34%	29,18	28,97	29,20	29,05
14/08/2025	56.430	-0,21%	29,22	28,91	29,23	29,10
13/08/2025	66.890	0,52%	29,18	29,05	29,28	29,20
12/08/2025	52.747	0,24%	28,97	28,96	29,14	29,05
11/08/2025	30.874	0,56%	29,01	28,82	29,04	29,01
08/08/2025	49.621	0,84%	28,70	28,58	28,88	28,82
07/08/2025	60.621	1,17%	28,46	28,25	28,64	28,58
06/08/2025	87.440	0,60%	28,24	28,13	28,32	28,25
05/08/2025	99.471	0,04%	28,24	28,06	28,34	28,15
04/08/2025	134.840	1,77%	27,72	27,66	28,18	28,15
01/08/2025	109.071	-0,29%	27,66	27,54	27,75	27,66
31/07/2025	118.072	0,36%	27,68	27,63	27,76	27,74
30/07/2025	51.289	0,18%	27,56	27,52	27,70	27,64
29/07/2025	90.254	-0,07%	27,62	27,53	27,75	27,59
28/07/2025	101.272	0,55%	27,64	27,46	27,80	27,61
25/07/2025	140.889	-0,72%	27,66	27,34	27,66	27,46
24/07/2025	125.327	1,39%	27,50	27,28	27,82	27,66
23/07/2025	149.511	-0,44%	27,52	27,22	27,55	27,28
22/07/2025	104.185	0,37%	27,32	27,28	27,52	27,40
21/07/2025	157.820	0,74%	27,16	27,08	27,42	27,34
18/07/2025	160.434	0,22%	27,18	26,95	27,40	27,14
17/07/2025	133.010	-0,95%	27,02	27,00	27,66	27,12
16/07/2025	158.462	-0,07%	27,40	27,28	27,53	27,32
15/07/2025	105.799	-2,04%	27,90	27,32	27,92	27,34
14/07/2025	105.837	0,36%	27,84	27,74	27,94	27,91
11/07/2025	139.196	-0,14%	27,90	27,78	27,98	27,84
10/07/2025	181.371	-0,07%	27,94	27,86	28,07	27,88
09/07/2025	74.666	0,65%	27,84	27,74	27,96	27,90
08/07/2025	119.436	-0,40%	27,80	27,68	27,96	27,74
07/07/2025	46.902	-0,32%	27,91	27,76	27,98	27,81
04/07/2025	53.488	-0,54%	28,13	27,90	28,16	27,90
03/07/2025	109.861	0,32%	28,10	27,97	28,10	28,05
02/07/2025	105.495	0,22%	28,00	27,82	28,22	27,97
01/07/2025	77.686	0,32%	27,82	27,76	27,92	27,91
30/06/2025	74.483	0,22%	27,96	27,76	27,96	27,82
27/06/2025	84.286	0,87%	27,56	27,48	27,82	27,76
26/06/2025	119.052	0,00%	27,56	27,53	27,66	27,58
25/06/2025	93.686	-1,99%	28,08	27,54	28,10	27,58
24/06/2025	131.130	0,36%	28,14	27,96	28,30	28,10
23/06/2025	44.737	0,07%	27,62	27,56	28,04	27,96
20/06/2025	49.707	0,22%	28,04	27,88	28,13	27,94
19/06/2025	87.188	-0,85%	28,04	27,86	28,14	27,88
18/06/2025	56.916	0,83%	27,96	27,89	28,12	28,12
17/06/2025	48.383	-0,36%	27,92	27,84	28,00	27,89
16/06/2025	94.387	0,18%	28,12	27,89	28,42	27,99
13/06/2025	88.360	-1,13%	28,02	27,92	28,24	27,94
12/06/2025	124.698	0,14%	28,16	28,10	28,31	28,24
11/06/2025	64.654	-0,91%	28,50	28,26	28,56	28,26
10/06/2025	88.670	0,25%	28,48	28,45	28,66	28,52
09/06/2025	41.460	-0,35%	28,52	28,42	28,58	28,45
06/06/2025	49.384	-0,11%	28,60	28,48	28,62	28,55
05/06/2025	70.339	0,63%	28,34	28,32	28,68	28,58
04/06/2025	71.339	0,42%	28,34	28,14	28,45	28,40
03/06/2025	54.031	-0,60%	28,51	28,22	28,51	28,28
02/06/2025	46.099	-0,04%	28,36	28,32	28,52	28,47
30/05/2025	41.836	-0,07%	28,50	28,42	28,63	28,43
29/05/2025	49.444	0,00%	28,52	28,42	28,54	28,46
28/05/2025	53.939	-1,15%	28,78	28,43	28,80	28,46
27/05/2025	46.007	-0,42%	28,82	28,76	28,92	28,79
26/05/2025	23.254	0,87%	28,84	28,66	28,91	28,91
23/05/2025	122.178	-0,07%	28,74	28,42	28,98	28,66
22/05/2025	59.667	-1,14%	29,02	28,68	29,07	28,74