BiG | O banco que entende os seus valores.

LogiTech International SA Reg (LOGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
07/05/2026	874.801	-0,18%	104,56	102,85	106,57	103,21
06/05/2026	1.594.654	-1,90%	101,87	97,065	103,51	103,42
05/05/2026	1.145.122	3,86%	101,77	101,605	105,52	105,42
04/05/2026	1.756.775	2,09%	101,57	99,88	102,16	101,50
01/05/2026	692.718	0,21%	99,28	99,28	101,055	99,49
30/04/2026	551.308	1,69%	98,2588	96,89	99,455	99,28
29/04/2026	510.581	1,10%	96,41	96,31	98,15	97,70
28/04/2026	457.427	1,58%	95,66	95,56	97,045	96,64
27/04/2026	116.579	-0,18%	95,27	95,08	96,83	95,14
24/04/2026	412.729	0,41%	95,19	94,37	95,73	95,39
23/04/2026	576.109	-3,07%	96,40	93,75	96,71	95,00
22/04/2026	579.006	-0,16%	99,13	97,70	99,17	98,01
21/04/2026	683.241	-1,84%	97,76	97,16	99,45	98,17
20/04/2026	299.500	-1,07%	100,53	99,62	100,76	100,01
17/04/2026	539.694	2,07%	102,28	100,70	102,28	101,09
16/04/2026	537.715	1,44%	99,0109	98,65	100,30	99,04
15/04/2026	408.929	1,82%	96,78	96,38	97,84	97,71
14/04/2026	394.313	1,62%	95,62	94,59	96,12	95,96
13/04/2026	557.675	3,47%	90,29	89,98	94,48	94,43
10/04/2026	1.090.860	0,22%	93,41	90,55	94,40	91,26
09/04/2026	992.091	-3,94%	93,16	90,115	93,28	91,06
08/04/2026	853.549	2,13%	96,80	94,37	96,98	94,79
07/04/2026	446.714	-0,11%	92,52	91,2601	93,07	92,81
06/04/2026	295.499	0,54%	90,00	90,00	93,05	92,48
02/04/2026	445.122	0,28%	89,25	89,15	92,065	91,98
01/04/2026	597.124	0,66%	91,77	91,16	92,44	91,72
31/03/2026	692.161	1,22%	91,79	89,34	91,815	91,12
30/03/2026	445.721	-0,03%	90,76	89,48	90,90	90,01
27/03/2026	456.699	-2,73%	91,32	89,78	91,70	90,04
26/03/2026	542.614	-1,40%	93,22	92,485	94,445	92,58
25/03/2026	433.566	2,27%	94,24	92,97	94,555	93,91
24/03/2026	530.128	1,02%	89,90	89,68	92,33	91,83
23/03/2026	561.187	3,34%	90,84	89,90	92,15	90,90
20/03/2026	906.068	-4,06%	90,9585	87,38	91,29	87,92
19/03/2026	846.605	1,75%	90,23	89,565	91,77	91,72
18/03/2026	975.971	-2,66%	89,5447	89,5447	91,52	90,14
17/03/2026	1.415.082	-2,21%	95,89	91,28	97,89	92,59
16/03/2026	578.037	2,08%	93,45	93,45	95,18	94,68
13/03/2026	379.252	-0,19%	93,28	92,355	94,35	92,75
12/03/2026	535.568	0,72%	92,68	92,18	95,085	92,93
11/03/2026	500.605	1,51%	91,30	91,115	92,80	92,31
10/03/2026	660.436	-1,58%	91,98	90,68	92,93	90,94
09/03/2026	1.392.852	0,26%	89,43	89,43	92,80	92,40
06/03/2026	901.163	2,42%	88,04	87,89	92,265	92,18
05/03/2026	605.133	-2,07%	91,27	89,08	92,275	89,99
04/03/2026	502.367	0,45%	91,49	90,605	92,10	92,01
03/03/2026	664.873	0,56%	89,18	88,53	91,62	91,60
02/03/2026	526.398	-0,95%	89,43	89,38	91,95	91,09
27/02/2026	426.208	-0,87%	92,19	91,46	92,79	91,95
26/02/2026	686.831	2,91%	92,71	91,28	93,44	92,71
25/02/2026	674.514	-1,39%	90,35	89,39	90,70	90,09
24/02/2026	556.716	2,22%	90,12	89,76	91,81	91,36
23/02/2026	499.252	-0,73%	90,25	88,84	90,3235	89,38
20/02/2026	660.540	0,75%	89,44	89,34	91,75	90,04
19/02/2026	495.463	0,48%	88,96	88,78	89,75	89,37
18/02/2026	613.470	-1,11%	89,25	88,32	89,8799	88,94
17/02/2026	517.370	0,59%	89,58	89,04	90,335	89,94
13/02/2026	1.292.295	2,75%	89,68	88,16	89,75	89,41
12/02/2026	1.759.665	-6,75%	89,69	85,55	89,69	87,02
11/02/2026	669.705	1,00%	94,00	92,31	94,05	93,32
10/02/2026	675.346	0,77%	92,70	92,34	93,35	92,40
09/02/2026	534.679	-0,41%	90,98	90,98	92,3397	91,695
06/02/2026	780.158	2,86%	89,65	89,58	92,07	92,07
05/02/2026	1.234.158	-2,62%	91,02	87,71	91,02	88,91
04/02/2026	1.473.255	4,31%	89,28	89,132	91,84	91,30
03/02/2026	740.045	-0,16%	88,30	86,82	88,56	87,53
02/02/2026	1.099.710	2,12%	86,14	86,14	88,055	87,67
30/01/2026	939.343	-2,98%	87,32	85,53	87,67	85,84
29/01/2026	1.518.325	2,12%	88,25	87,27	88,92	88,48
28/01/2026	3.394.687	-7,51%	90,8419	83,38	91,58	86,64
27/01/2026	1.768.348	1,95%	93,8988	92,67	96,00	93,74
26/01/2026	1.151.941	0,78%	93,83	93,83	95,46	94,16
23/01/2026	1.046.276	1,78%	91,55	91,22	93,56	93,44
22/01/2026	511.300	-0,08%	91,99	91,40	92,665	91,81
21/01/2026	882.462	0,76%	90,56	90,35	92,13	91,88
20/01/2026	1.318.481	-4,49%	90,53	90,35	92,5475	91,19
16/01/2026	1.051.802	-1,16%	95,52	94,99	96,045	95,48
15/01/2026	640.789	-0,15%	96,36	95,71	97,03	96,60
14/01/2026	732.219	-0,05%	97,16	96,18	98,00	96,74
13/01/2026	455.104	-0,78%	97,22	95,575	97,63	96,79
12/01/2026	933.825	2,58%	95,45	95,30	97,55	97,55
09/01/2026	1.151.264	-1,33%	96,96	94,535	97,15	95,10
08/01/2026	1.506.941	-3,33%	95,00	94,43	96,45	96,38
07/01/2026	1.256.302	1,85%	100,54	99,455	101,06	99,70
06/01/2026	758.415	-1,34%	98,64	97,94	99,24	98,18
05/01/2026	542.517	-0,77%	100,93	99,38	101,64	99,51
02/01/2026	544.636	0,06%	100,22	98,9525	101,555	100,28
31/12/2025	478.697	-2,21%	101,11	100,15	102,48	100,22
30/12/2025	201.242	-0,41%	102,87	100,22	103,17	100,22
29/12/2025	658.910	-2,24%	104,31	102,77	104,77	102,90
26/12/2025	386.466	0,28%	103,9599	103,9599	105,38	105,26
24/12/2025	214.240	0,78%	104,40	103,70	105,19	104,97
23/12/2025	453.289	0,75%	103,4599	103,25	104,63	104,16
22/12/2025	381.382	-0,85%	104,46	103,30	104,77	103,39
19/12/2025	728.372	0,12%	104,38	103,58	104,88	104,28
18/12/2025	1.418.853	-2,23%	107,81	103,18	107,81	104,16
17/12/2025	699.047	-5,11%	108,62	105,88	109,97	106,54
16/12/2025	342.696	0,31%	112,05	111,45	112,50	112,28
15/12/2025	329.545	-0,74%	112,65	111,385	113,19	111,935
12/12/2025	678.133	-6,36%	119,23	111,33	119,25	112,77