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 >
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
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