BiG | O banco que entende os seus valores.

LogiTech International SA Reg (LOGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/07/2025	306.484	0,72%	95,68	94,21	96,1753	95,78
21/07/2025	227.362	-0,64%	95,45	95,04	96,1753	95,10
18/07/2025	179.822	-0,18%	95,42	95,15	96,42	95,71
17/07/2025	192.716	0,20%	94,48	93,8175	96,015	95,88
16/07/2025	352.119	2,55%	94,66	93,28	95,705	95,69
15/07/2025	187.443	-0,27%	93,72	93,28	94,99	93,31
14/07/2025	214.336	-0,62%	93,47	93,425	94,12	93,56
11/07/2025	280.232	-0,85%	95,10	94,10	95,69	94,14
10/07/2025	233.146	0,46%	94,16	93,63	95,69	94,95
09/07/2025	349.180	2,23%	93,05	92,335	94,87	94,46
08/07/2025	348.324	0,22%	92,34	91,57	93,29	92,40
07/07/2025	300.767	-0,53%	92,58	91,57	92,9399	92,20
04/07/2025	142.763	-0,86%	92,44	92,13	93,08	92,69
03/07/2025	142.760	-0,26%	91,07	91,00	93,08	92,69
02/07/2025	356.925	2,16%	90,27	89,95	92,95	92,93
01/07/2025	436.833	0,81%	90,03	89,63	92,21	90,95
30/06/2025	225.853	-0,03%	90,08	89,63	90,275	90,13
27/06/2025	387.196	1,62%	87,90	87,60	90,625	90,16
26/06/2025	272.840	0,36%	88,48	87,60	88,83	88,74
25/06/2025	270.917	0,59%	87,04	86,67	88,60	88,42
24/06/2025	357.352	2,30%	84,79	84,4586	88,31	87,90
23/06/2025	276.857	2,71%	84,65	84,395	86,05	85,93
20/06/2025	456.188	-1,01%	84,67	83,40	84,73	83,66
19/06/2025	279.265	-0,94%	85,08	84,31	85,41	84,51
18/06/2025	279.235	-0,81%	86,37	84,3101	86,63	84,51
17/06/2025	249.894	-2,01%	86,17	85,14	87,1599	85,20
16/06/2025	320.707	2,29%	86,16	85,98	87,1599	86,95
13/06/2025	338.214	-2,80%	87,48	84,76	87,71	85,00
12/06/2025	325.899	-0,76%	89,10	87,16	89,84	87,45
11/06/2025	517.036	1,45%	86,59	86,29	89,84	88,12
10/06/2025	246.747	1,02%	85,98	85,89	86,95	86,86
09/06/2025	310.673	0,86%	86,56	85,33	86,66	85,98
06/06/2025	260.703	1,12%	84,27	84,06	85,67	85,25
05/06/2025	313.222	0,54%	83,64	71,63	85,13	84,305
04/06/2025	295.890	0,66%	82,16	82,00	84,39	83,85
03/06/2025	354.023	1,07%	82,03	81,98	83,51	83,30
02/06/2025	438.979	-0,41%	82,02	81,98	82,64	82,42
30/05/2025	509.792	-2,74%	84,73	82,195	85,28	82,76
29/05/2025	238.312	0,57%	84,92	84,18	85,28	85,09
28/05/2025	358.880	-1,08%	85,88	84,555	86,06	84,61
27/05/2025	393.606	2,02%	86,21	85,21	86,21	85,53
23/05/2025	432.199	-3,12%	85,92	82,77	86,975	83,84
22/05/2025	249.338	-0,20%	86,77	85,78	87,98	86,54
21/05/2025	527.489	0,19%	86,80	86,19	87,98	86,71
20/05/2025	370.031	0,06%	85,61	85,44	87,06	86,55
19/05/2025	308.136	-0,06%	85,89	85,44	86,69	86,50
16/05/2025	927.983	-1,38%	87,49	85,605	89,96	86,55
15/05/2025	361.090	0,19%	88,30	87,01	88,42	87,76
14/05/2025	507.303	0,72%	85,02	84,95	88,82	87,59
13/05/2025	959.988	0,85%	86,01	84,59	87,49	86,96
12/05/2025	687.151	6,96%	86,11	85,22	86,34	86,23
09/05/2025	668.596	-0,69%	79,12	78,5184	81,885	80,62
08/05/2025	1.108.745	4,56%	77,46	76,81	81,885	81,18
07/05/2025	481.875	1,46%	76,84	76,52	77,85	77,64
06/05/2025	484.032	-1,96%	77,51	76,52	78,98	76,52
05/05/2025	575.336	-0,13%	77,86	77,86	78,98	78,05
02/05/2025	651.438	2,84%	76,27	75,41	78,70	78,15
01/05/2025	582.367	0,80%	75,04	74,08	77,315	75,99
30/04/2025	1.253.877	-3,61%	78,06	74,08	78,805	75,39
29/04/2025	813.215	-0,34%	77,72	77,59	78,805	78,21
28/04/2025	687.965	0,89%	77,64	77,5682	78,61	78,48
25/04/2025	622.275	0,82%	75,57	75,53	78,045	77,785
24/04/2025	546.048	2,94%	74,82	74,23	77,275	77,15
23/04/2025	687.860	3,67%	71,21	71,16	75,985	74,95
22/04/2025	536.718	1,70%	71,00	70,14	72,63	72,30
21/04/2025	310.614	-0,75%	72,28	70,14	72,28	71,09
17/04/2025	376.262	2,14%	70,72	69,19	72,235	71,63
16/04/2025	664.088	-3,65%	73,33	69,1812	73,45	70,13
15/04/2025	497.011	-0,93%	75,30	72,32	73,45	72,79
14/04/2025	1.117.839	2,51%	75,30	73,43	76,04	73,47
11/04/2025	743.483	1,85%	69,55	69,37	71,71	71,67
10/04/2025	1.027.370	-5,16%	70,72	68,325	71,19	70,37
09/04/2025	1.607.030	13,25%	66,26	65,765	74,65	74,20
08/04/2025	1.012.826	-3,89%	69,85	64,805	70,46	65,57
07/04/2025	1.468.160	-1,63%	66,77	65,40	71,88	68,17
04/04/2025	1.392.341	-2,96%	69,78	67,20	71,59	69,30
03/04/2025	1.320.751	-16,66%	74,66	71,265	74,77	71,41
02/04/2025	497.065	0,77%	85,70	84,26	86,00	85,67
01/04/2025	409.835	0,72%	85,70	84,37	85,76	85,02
31/03/2025	569.589	-2,92%	88,58	83,015	84,70	84,41
28/03/2025	516.378	-1,86%	88,58	86,69	88,77	86,95
27/03/2025	342.743	-2,70%	88,73	88,29	89,39	88,60
26/03/2025	267.337	-1,55%	91,63	90,50	91,81	91,02
25/03/2025	258.824	0,98%	91,17	91,97	92,45	92,45
24/03/2025	254.376	1,76%	91,17	91,05	91,675	91,55
21/03/2025	339.723	-0,99%	89,64	89,33	90,28	89,97
20/03/2025	272.058	-0,58%	90,50	90,425	91,28	90,87
19/03/2025	270.880	0,86%	90,87	90,66	91,94	91,40
18/03/2025	312.754	0,44%	90,87	90,44	91,13	90,62
17/03/2025	272.087	0,65%	89,09	88,99	90,76	90,20
14/03/2025	386.847	0,75%	90,10	89,59	90,19	89,62
13/03/2025	359.131	-1,61%	90,76	88,83	90,80	88,98
12/03/2025	624.968	-1,90%	92,56	89,84	92,77	90,44
11/03/2025	423.485	-2,00%	94,08	91,83	94,49	92,19
10/03/2025	628.652	-3,71%	94,28	92,87	94,81	94,07
07/03/2025	519.030	1,21%	97,05	95,655	98,32	97,67
06/03/2025	611.900	-1,22%	97,05	95,86	98,00	96,50
05/03/2025	283.251	2,04%	96,57	96,4222	97,99	97,69
04/03/2025	558.335	-1,86%	95,15	94,41	96,97	95,74
03/03/2025	422.512	-1,42%	100,59	96,87	100,785	97,535