Logistica Integral SA (LOG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
-0,14%
|
29,28
|
29,10
|
29,28
|
29,26
|
| 23/12/2024 |
49.180 |
0,27%
|
29,22
|
29,01
|
29,43
|
29,26
|
| 20/12/2024 |
46.315 |
0,73%
|
28,94
|
28,74
|
29,22
|
29,18
|
| 19/12/2024 |
73.630 |
0,77%
|
28,90
|
28,76
|
29,30
|
28,97
|
| 18/12/2024 |
0 |
1,77%
|
28,28
|
28,18
|
28,79
|
28,76
|
| 17/12/2024 |
54.995 |
-2,59%
|
28,90
|
28,24
|
29,01
|
28,26
|
| 16/12/2024 |
42.109 |
-0,14%
|
29,00
|
28,78
|
29,05
|
29,01
|
| 13/12/2024 |
28.263 |
-0,03%
|
29,10
|
29,04
|
29,24
|
29,05
|
| 12/12/2024 |
70.864 |
-1,29%
|
29,28
|
29,04
|
29,44
|
29,06
|
| 11/12/2024 |
49.387 |
-0,34%
|
29,58
|
29,33
|
29,58
|
29,44
|
| 10/12/2024 |
38.922 |
-0,54%
|
29,82
|
29,54
|
29,86
|
29,54
|
| 09/12/2024 |
20.720 |
-1,00%
|
30,02
|
29,66
|
30,05
|
29,70
|
| 06/12/2024 |
30.020 |
-0,53%
|
30,16
|
30,00
|
30,20
|
30,00
|
| 05/12/2024 |
47.725 |
1,01%
|
29,94
|
29,86
|
30,22
|
30,16
|
| 04/12/2024 |
54.534 |
-1,06%
|
30,24
|
29,86
|
30,24
|
29,86
|
| 03/12/2024 |
47.145 |
0,00%
|
30,16
|
30,06
|
30,30
|
30,18
|
| 02/12/2024 |
43.085 |
-0,07%
|
30,30
|
30,14
|
30,40
|
30,18
|
| 29/11/2024 |
24.966 |
-0,43%
|
30,38
|
30,02
|
30,40
|
30,20
|
| 28/11/2024 |
12.610 |
0,93%
|
30,14
|
30,10
|
30,40
|
30,33
|
| 27/11/2024 |
84.164 |
-1,35%
|
30,42
|
29,92
|
30,42
|
30,05
|
| 26/11/2024 |
18.639 |
0,07%
|
30,42
|
30,36
|
30,52
|
30,46
|
| 25/11/2024 |
30.517 |
0,20%
|
30,56
|
30,34
|
30,62
|
30,44
|
| 22/11/2024 |
52.413 |
1,27%
|
30,02
|
29,78
|
30,42
|
30,38
|
| 21/11/2024 |
66.879 |
0,88%
|
29,74
|
29,66
|
30,00
|
29,98
|
| 20/11/2024 |
30.048 |
0,24%
|
29,76
|
29,60
|
29,86
|
29,70
|
| 19/11/2024 |
30.599 |
0,31%
|
29,68
|
29,34
|
29,80
|
29,63
|
| 18/11/2024 |
33.303 |
1,16%
|
29,46
|
29,32
|
29,64
|
29,54
|
| 15/11/2024 |
40.423 |
0,00%
|
29,28
|
29,20
|
29,38
|
29,30
|
| 14/11/2024 |
18.654 |
-0,24%
|
29,40
|
29,26
|
29,48
|
29,30
|
| 13/11/2024 |
60.651 |
0,17%
|
29,32
|
29,23
|
29,50
|
29,37
|
| 12/11/2024 |
88.797 |
-0,14%
|
29,26
|
29,22
|
29,46
|
29,32
|
| 11/11/2024 |
39.694 |
1,41%
|
29,12
|
29,12
|
29,46
|
29,36
|
| 08/11/2024 |
37.684 |
0,17%
|
28,90
|
28,84
|
29,06
|
28,99
|
| 07/11/2024 |
28.007 |
0,49%
|
29,00
|
28,88
|
29,09
|
28,94
|
| 05/11/2024 |
41.326 |
%
|
28,06
|
28,02
|
28,80
|
28,80
|
| 04/11/2024 |
18.949 |
%
|
28,40
|
28,28
|
28,46
|
28,32
|
| 01/11/2024 |
49.378 |
%
|
28,18
|
28,16
|
28,42
|
28,40
|
| 31/10/2024 |
41.830 |
%
|
27,94
|
27,82
|
28,12
|
28,10
|
| 30/10/2024 |
50.986 |
%
|
28,08
|
27,92
|
28,18
|
28,04
|
| 29/10/2024 |
58.205 |
%
|
28,16
|
28,07
|
28,36
|
28,17
|
| 28/10/2024 |
52.281 |
%
|
27,98
|
27,94
|
28,19
|
28,17
|
| 25/10/2024 |
43.222 |
%
|
27,75
|
27,54
|
27,80
|
27,66
|
| 24/10/2024 |
45.075 |
%
|
27,70
|
27,70
|
28,00
|
27,79
|
| 23/10/2024 |
57.238 |
%
|
27,60
|
27,56
|
27,78
|
27,68
|
| 22/10/2024 |
77.700 |
%
|
27,52
|
27,18
|
27,60
|
27,51
|
| 21/10/2024 |
65.734 |
%
|
27,54
|
27,50
|
27,67
|
27,59
|
| 18/10/2024 |
49.364 |
%
|
27,66
|
27,34
|
27,66
|
27,51
|
| 17/10/2024 |
39.093 |
%
|
27,58
|
27,55
|
27,76
|
27,60
|
| 16/10/2024 |
58.669 |
%
|
27,32
|
27,32
|
27,66
|
27,61
|
| 15/10/2024 |
46.146 |
%
|
27,17
|
27,17
|
27,54
|
27,48
|
| 14/10/2024 |
48.383 |
%
|
26,98
|
26,82
|
27,16
|
27,02
|
| 11/10/2024 |
43.088 |
%
|
27,00
|
26,98
|
27,21
|
27,19
|
| 10/10/2024 |
81.404 |
%
|
27,26
|
26,65
|
27,34
|
26,97
|
| 09/10/2024 |
59.170 |
%
|
27,12
|
27,11
|
27,38
|
27,33
|
| 08/10/2024 |
45.494 |
%
|
26,68
|
26,68
|
27,08
|
27,05
|
| 07/10/2024 |
28.640 |
%
|
26,86
|
26,66
|
27,00
|
26,78
|
| 04/10/2024 |
56.527 |
%
|
26,64
|
26,52
|
26,88
|
26,83
|
| 03/10/2024 |
42.573 |
%
|
26,82
|
26,61
|
26,94
|
26,64
|
| 02/10/2024 |
44.003 |
%
|
26,72
|
26,58
|
26,84
|
26,82
|
| 01/10/2024 |
34.244 |
%
|
27,12
|
26,82
|
27,12
|
26,88
|
| 30/09/2024 |
33.462 |
%
|
27,28
|
27,02
|
27,28
|
27,07
|
| 27/09/2024 |
30.722 |
%
|
27,20
|
27,18
|
27,40
|
27,22
|
| 26/09/2024 |
61.017 |
%
|
27,22
|
27,12
|
27,32
|
27,25
|
| 25/09/2024 |
33.317 |
%
|
27,06
|
26,93
|
27,15
|
27,10
|
| 24/09/2024 |
44.281 |
%
|
27,54
|
27,14
|
27,54
|
27,17
|
| 23/09/2024 |
22.986 |
%
|
27,44
|
27,32
|
27,51
|
27,50
|
| 20/09/2024 |
30.510 |
%
|
27,77
|
27,40
|
27,82
|
27,54
|
| 19/09/2024 |
41.928 |
%
|
27,88
|
27,64
|
27,88
|
27,75
|
| 18/09/2024 |
40.443 |
%
|
27,87
|
27,64
|
27,92
|
27,73
|
| 17/09/2024 |
36.559 |
%
|
28,02
|
27,88
|
28,14
|
27,88
|
| 16/09/2024 |
45.259 |
%
|
27,82
|
27,80
|
28,02
|
27,93
|
| 13/09/2024 |
34.774 |
%
|
28,10
|
27,94
|
28,22
|
27,97
|
| 12/09/2024 |
43.358 |
%
|
27,92
|
27,86
|
28,00
|
27,97
|
| 11/09/2024 |
41.789 |
%
|
27,66
|
27,64
|
27,96
|
27,64
|
| 10/09/2024 |
30.990 |
%
|
27,66
|
27,61
|
27,90
|
27,66
|
| 09/09/2024 |
49.571 |
%
|
27,72
|
27,65
|
27,82
|
27,70
|
| 06/09/2024 |
34.200 |
%
|
27,80
|
27,54
|
27,82
|
27,60
|
| 05/09/2024 |
27.479 |
%
|
27,96
|
27,84
|
28,12
|
27,84
|
| 04/09/2024 |
35.721 |
%
|
27,70
|
27,56
|
27,97
|
27,84
|
| 03/09/2024 |
30.903 |
%
|
27,82
|
27,66
|
27,90
|
27,77
|
| 02/09/2024 |
57.318 |
%
|
27,68
|
27,65
|
27,92
|
27,82
|
| 30/08/2024 |
43.611 |
%
|
27,52
|
27,50
|
27,88
|
27,86
|
| 29/08/2024 |
36.909 |
%
|
27,29
|
27,29
|
27,50
|
27,45
|
| 28/08/2024 |
27.701 |
%
|
27,12
|
27,01
|
27,46
|
27,40
|
| 27/08/2024 |
60.747 |
%
|
26,90
|
26,78
|
27,14
|
27,02
|
| 26/08/2024 |
34.935 |
%
|
27,58
|
27,42
|
27,64
|
27,44
|
| 23/08/2024 |
19.189 |
%
|
27,50
|
27,36
|
27,58
|
27,53
|
| 22/08/2024 |
37.031 |
%
|
27,36
|
27,30
|
27,50
|
27,48
|
| 21/08/2024 |
19.347 |
%
|
27,34
|
27,20
|
27,42
|
27,35
|
| 20/08/2024 |
16.842 |
%
|
27,60
|
27,36
|
27,68
|
27,41
|
| 19/08/2024 |
20.769 |
%
|
27,26
|
27,20
|
27,58
|
27,54
|
| 16/08/2024 |
14.968 |
%
|
27,16
|
27,10
|
27,26
|
27,17
|
| 15/08/2024 |
15.704 |
%
|
27,10
|
27,02
|
27,22
|
27,12
|
| 14/08/2024 |
22.637 |
%
|
26,96
|
26,96
|
27,04
|
27,01
|
| 13/08/2024 |
19.587 |
%
|
26,81
|
26,72
|
26,86
|
26,76
|
| 12/08/2024 |
31.533 |
%
|
26,92
|
26,72
|
27,06
|
26,72
|
| 09/08/2024 |
18.329 |
%
|
26,52
|
26,44
|
26,74
|
26,72
|
| 08/08/2024 |
21.500 |
%
|
26,78
|
26,32
|
26,78
|
26,43
|
| 07/08/2024 |
41.530 |
%
|
26,46
|
26,24
|
26,76
|
26,74
|
| 06/08/2024 |
41.841 |
%
|
26,16
|
26,09
|
26,48
|
26,24
|
