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 > >>
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
11/12/2025	196.704	-0,18%	120,2355	119,91	120,875	120,43
10/12/2025	204.608	1,53%	118,45	118,24	120,70	120,65
09/12/2025	430.335	-0,24%	119,44	118,74	119,84	118,83
08/12/2025	300.040	1,13%	118,96	118,2501	119,86	119,12
05/12/2025	289.407	-1,12%	118,40	117,265	118,485	117,79
04/12/2025	300.601	0,85%	119,02	118,78	119,72	119,12
03/12/2025	537.136	0,90%	118,78	117,82	119,60	118,12
02/12/2025	642.100	3,68%	114,44	114,13	117,685	117,07
01/12/2025	758.871	0,16%	113,86	112,07	113,86	112,92
28/11/2025	423.559	1,96%	111,84	111,505	112,91	112,73
26/11/2025	997.109	-1,66%	112,50	110,35	112,77	110,56
25/11/2025	248.693	0,29%	111,84	111,155	112,57	112,42
24/11/2025	404.066	2,37%	110,86	110,84	113,3245	112,10
21/11/2025	427.064	3,02%	107,68	106,94	110,95	109,92
20/11/2025	722.732	-0,13%	110,44	106,41	110,92	106,64
19/11/2025	1.043.747	-4,34%	110,26	106,235	110,44	106,89
18/11/2025	404.951	-1,38%	113,62	111,47	113,925	111,74
17/11/2025	641.317	-4,05%	116,42	112,40	116,6605	113,27
14/11/2025	322.965	-0,48%	118,21	117,44	119,39	118,02
13/11/2025	300.297	-2,14%	120,41	118,24	121,126	118,59
12/11/2025	184.428	0,97%	120,3893	120,01	121,425	121,13
11/11/2025	270.722	-1,69%	121,67	119,81	121,72	119,97
10/11/2025	376.743	1,35%	121,43	120,79	122,33	122,03
07/11/2025	384.203	0,77%	119,78	117,675	120,435	120,40
06/11/2025	395.758	0,51%	119,30	118,29	119,93	119,47
05/11/2025	291.354	1,26%	117,54	117,23	119,14	118,85
04/11/2025	479.113	-4,54%	119,84	117,32	119,84	117,38
03/11/2025	325.801	2,00%	121,532	121,17	123,01	122,99
31/10/2025	357.870	-0,16%	120,75	119,99	121,09	120,56
30/10/2025	518.096	4,20%	118,96	118,91	122,24	120,69
29/10/2025	840.483	1,86%	113,48	113,48	117,40	115,84
28/10/2025	518.277	0,41%	112,65	111,985	114,26	113,73
27/10/2025	447.283	2,18%	112,51	112,18	114,04	113,79
24/10/2025	407.981	-0,30%	110,40	110,40	112,10	111,36
23/10/2025	279.135	1,96%	109,19	109,19	111,795	111,70
22/10/2025	273.846	-0,82%	110,56	108,895	110,56	109,55
21/10/2025	255.272	0,29%	109,99	109,5099	110,89	110,45
20/10/2025	256.081	0,45%	109,11	109,10	110,84	110,13
17/10/2025	210.407	0,95%	108,68	108,14	109,8444	109,64
16/10/2025	439.553	0,06%	109,12	107,70	109,13	108,61
15/10/2025	509.113	3,46%	107,00	106,71	112,67	108,53
14/10/2025	312.673	0,65%	103,01	102,71	105,7899	104,94
13/10/2025	655.339	2,52%	105,34	103,463	105,36	104,27
10/10/2025	902.283	-7,02%	109,29	101,61	109,47	101,71
09/10/2025	386.631	-2,72%	110,78	108,595	110,96	109,29
08/10/2025	498.260	-0,28%	112,46	111,67	113,28	112,35