BiG | O banco que entende os seus valores.

Logistica Integral SA (LOG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	102.755	0,00%	29,06	28,86	29,12	29,07
20/05/2025	99.899	1,04%	28,90	28,77	29,15	29,07
19/05/2025	189.622	0,38%	28,74	28,61	28,81	28,77
16/05/2025	149.246	1,24%	28,48	28,46	28,82	28,66
15/05/2025	137.301	1,65%	27,84	27,84	28,35	28,31
14/05/2025	205.670	-0,36%	27,93	27,82	28,10	27,86
13/05/2025	205.702	0,00%	28,20	27,92	28,20	27,96
12/05/2025	269.778	-0,85%	28,34	27,84	28,48	27,96
09/05/2025	806.400	-8,25%	30,00	28,10	30,78	28,24
08/05/2025	95.881	-0,90%	31,10	30,76	31,10	30,78
07/05/2025	255.201	0,81%	30,80	30,66	31,19	31,06
06/05/2025	112.209	0,07%	30,68	30,62	30,88	30,75
05/05/2025	70.222	1,05%	30,56	30,42	30,77	30,74
02/05/2025	204.032	1,23%	30,18	29,98	30,54	30,42
30/04/2025	169.088	0,17%	30,18	30,00	30,28	30,05
29/04/2025	74.184	0,67%	29,98	29,86	30,10	30,00
28/04/2025	73.899	0,00%	29,96	29,78	30,00	29,88
25/04/2025	97.229	0,67%	29,86	29,68	29,96	29,88
24/04/2025	104.083	-0,17%	29,78	29,59	29,82	29,68
23/04/2025	64.119	-0,27%	29,90	29,64	29,90	29,73
22/04/2025	51.067	0,03%	29,76	29,65	30,02	29,80
17/04/2025	64.832	0,13%	29,64	29,52	29,88	29,79
16/04/2025	87.851	1,16%	29,48	29,44	29,83	29,78
15/04/2025	73.020	1,97%	29,12	28,89	29,54	29,44
14/04/2025	71.577	2,34%	28,74	28,23	29,01	28,89
11/04/2025	113.561	1,18%	28,02	27,77	28,32	28,23
10/04/2025	103.734	3,25%	28,78	27,05	28,78	27,93
09/04/2025	108.947	-2,06%	27,20	26,72	27,62	27,05
08/04/2025	86.532	1,92%	27,20	27,10	27,82	27,62
07/04/2025	261.094	-3,55%	26,88	26,28	28,14	27,14
04/04/2025	186.838	-4,35%	29,34	28,14	29,38	28,14
03/04/2025	73.341	-0,51%	29,29	29,24	29,74	29,42
02/04/2025	51.334	-0,17%	29,66	29,42	29,68	29,57
01/04/2025	60.810	0,54%	29,50	29,44	29,72	29,62
31/03/2025	129.518	0,68%	29,24	29,20	29,60	29,46
28/03/2025	101.481	0,76%	29,04	28,96	29,45	29,26
27/03/2025	64.618	0,14%	28,88	28,69	29,03	28,96
26/03/2025	61.086	0,45%	28,80	28,79	28,98	28,92
25/03/2025	76.692	1,30%	28,34	28,34	28,82	28,79
24/03/2025	62.115	0,32%	28,38	28,34	28,64	28,43
21/03/2025	47.858	-0,07%	28,18	28,18	28,42	28,34
20/03/2025	58.183	-0,28%	28,56	28,26	28,58	28,36
19/03/2025	59.673	1,14%	28,08	28,06	28,49	28,44
18/03/2025	62.731	0,25%	28,20	28,03	28,20	28,12
17/03/2025	110.227	1,34%	27,74	27,68	28,06	28,05
14/03/2025	127.633	-0,11%	27,64	27,54	27,72	27,68
13/03/2025	66.876	1,35%	27,38	27,34	27,77	27,71
12/03/2025	84.492	0,11%	27,40	27,23	27,58	27,39
11/03/2025	84.454	-0,07%	27,38	27,26	27,62	27,36
10/03/2025	96.466	-0,76%	27,82	27,36	27,82	27,38
07/03/2025	74.119	0,77%	27,32	27,30	27,66	27,59
06/03/2025	90.290	0,15%	27,28	27,22	27,40	27,38
05/03/2025	124.646	-0,44%	27,50	27,34	27,90	27,34
04/03/2025	120.386	-1,22%	27,82	27,42	27,84	27,44
03/03/2025	71.961	0,22%	27,74	27,71	27,88	27,78
28/02/2025	56.610	-0,50%	27,84	27,68	27,96	27,72
27/02/2025	192.557	-0,78%	28,02	27,74	28,08	27,86
26/02/2025	60.402	-0,18%	28,16	27,96	28,19	28,08
25/02/2025	118.945	-4,61%	27,98	27,90	29,51	28,15
24/02/2025	147.294	0,10%	29,60	29,44	29,70	29,51
21/02/2025	61.623	-0,27%	29,60	29,38	29,64	29,48
20/02/2025	115.757	-0,24%	29,74	29,52	29,74	29,56
19/02/2025	94.777	-0,10%	29,76	29,60	29,86	29,63
18/02/2025	57.646	0,30%	29,62	29,52	29,70	29,66
17/02/2025	93.149	1,62%	29,16	29,10	29,68	29,57
14/02/2025	59.223	0,21%	29,08	28,94	29,15	29,10
13/02/2025	104.940	0,35%	29,02	28,90	29,18	29,04
12/02/2025	125.758	-0,62%	28,90	28,78	29,12	28,94
11/02/2025	91.420	0,14%	29,10	29,08	29,30	29,12
10/02/2025	95.652	1,43%	28,86	28,67	29,28	29,08
07/02/2025	121.801	0,32%	28,68	28,54	28,94	28,67
06/02/2025	345.213	-2,95%	29,40	28,12	29,45	28,58
05/02/2025	61.259	0,72%	29,26	29,18	29,60	29,45
04/02/2025	55.764	0,48%	29,18	28,96	29,36	29,24
03/02/2025	72.816	-0,41%	28,94	28,94	29,24	29,10
31/01/2025	55.150	0,07%	29,20	29,04	29,30	29,22
30/01/2025	57.054	0,28%	29,20	29,12	29,30	29,20
29/01/2025	72.757	0,35%	28,96	28,88	29,19	29,12
28/01/2025	106.512	1,68%	28,62	28,52	29,12	29,02
27/01/2025	123.552	0,46%	28,42	28,36	28,66	28,54
24/01/2025	102.194	-0,70%	28,52	28,32	28,76	28,41
23/01/2025	165.200	-4,55%	29,82	28,40	29,92	28,56
22/01/2025	75.860	0,07%	29,90	29,68	30,04	29,92
21/01/2025	39.868	0,74%	29,60	29,60	29,95	29,90
20/01/2025	44.946	-0,14%	29,78	29,50	29,90	29,68
17/01/2025	54.428	-0,17%	29,76	29,64	29,84	29,72
16/01/2025	81.635	0,71%	29,66	29,50	29,86	29,77
15/01/2025	39.143	0,17%	29,56	29,49	29,64	29,56
14/01/2025	36.178	-0,47%	29,64	29,26	29,65	29,51
13/01/2025	53.188	-0,03%	29,72	29,52	29,72	29,65
09/01/2025	38.563	0,17%	29,82	29,66	30,05	29,66
08/01/2025	32.440	0,74%	29,78	29,71	30,02	29,93
07/01/2025	44.509	0,17%	29,68	29,50	29,88	29,71
06/01/2025	37.322	0,54%	29,64	29,30	29,67	29,66
03/01/2025	25.526	0,24%	29,54	29,40	29,60	29,50
02/01/2025	35.117	0,72%	29,38	29,22	29,51	29,43
31/12/2024	0	0,00%	29,20	29,14	29,28	29,22
30/12/2024	22.441	-0,24%	29,50	29,16	29,50	29,22
27/12/2024	36.304	0,24%	29,42	29,18	29,42	29,29
26/12/2024	0	-0,14%	29,28	29,10	29,28	29,22