BiG | O banco que entende os seus valores.

Logistica Integral SA (LOG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/07/2026	129.723	2,88%	34,06	33,96	35,48	34,98
23/07/2026	36.193	-1,02%	34,08	33,94	34,35	34,00
22/07/2026	38.322	-0,12%	34,30	34,14	34,54	34,35
21/07/2026	75.476	-1,13%	34,54	33,56	34,67	34,28
20/07/2026	35.276	0,55%	34,44	34,30	34,80	34,67
17/07/2026	69.034	0,94%	34,34	34,27	34,61	34,48
16/07/2026	26.267	0,59%	33,93	33,76	34,20	34,16
15/07/2026	32.195	-0,12%	33,76	33,52	33,96	33,96
14/07/2026	32.134	0,53%	33,74	33,42	33,98	33,90
13/07/2026	51.412	-0,53%	33,76	33,34	33,90	33,72
10/07/2026	22.268	0,06%	33,76	33,74	33,96	33,90
09/07/2026	64.907	1,26%	33,54	33,39	33,88	33,88
08/07/2026	29.149	-1,50%	33,86	33,43	33,97	33,46
07/07/2026	54.934	1,22%	33,56	33,56	34,17	33,97
06/07/2026	49.032	-1,67%	34,06	33,42	34,21	33,56
03/07/2026	24.414	-0,32%	34,16	33,91	34,24	34,13
02/07/2026	39.138	1,97%	33,64	33,58	34,28	34,24
01/07/2026	28.146	-0,65%	33,66	33,32	33,80	33,58
30/06/2026	32.405	-0,03%	33,82	33,66	34,00	33,80
29/06/2026	22.397	-0,44%	34,06	33,64	34,06	33,81
26/06/2026	23.686	0,24%	33,92	33,84	34,12	33,96
25/06/2026	29.872	0,30%	33,68	33,56	34,00	33,88
24/06/2026	31.403	-0,38%	33,80	33,56	33,92	33,78
23/06/2026	36.206	0,71%	33,58	33,54	34,00	33,91
19/06/2026	38.112	0,48%	33,54	33,36	33,67	33,67
18/06/2026	61.691	-1,24%	33,84	33,16	33,84	33,38
17/06/2026	23.247	-0,27%	33,72	33,52	33,89	33,80
16/06/2026	23.213	0,03%	33,90	33,78	33,98	33,89
15/06/2026	57.055	-0,99%	34,40	33,84	34,40	33,88
12/06/2026	38.136	0,77%	34,24	33,96	34,46	34,22
11/06/2026	46.452	0,50%	33,80	33,78	34,25	33,96
10/06/2026	60.607	1,59%	33,22	33,20	33,86	33,79
09/06/2026	52.344	0,30%	33,11	33,11	33,73	33,26
08/06/2026	66.893	0,55%	32,75	32,75	33,34	33,16
05/06/2026	39.829	1,82%	32,48	32,39	33,00	32,98
04/06/2026	38.447	0,28%	32,14	32,14	32,59	32,39
03/06/2026	36.238	-0,55%	32,32	32,17	32,48	32,30
02/06/2026	59.426	-0,98%	32,91	32,46	33,02	32,48
01/06/2026	69.744	-2,33%	33,34	32,74	33,52	32,80
29/05/2026	50.320	0,30%	33,48	33,32	33,60	33,52
28/05/2026	32.949	-1,12%	33,66	33,31	33,80	33,42
27/05/2026	37.400	0,96%	33,62	33,48	33,80	33,80
26/05/2026	77.672	-0,18%	33,54	33,48	33,86	33,48
25/05/2026	22.443	0,63%	33,44	33,33	33,54	33,54
22/05/2026	49.697	0,03%	33,30	33,26	33,40	33,33
21/05/2026	59.626	1,22%	33,00	32,92	33,44	33,32
20/05/2026	41.931	0,64%	32,74	32,58	32,96	32,92
19/05/2026	66.845	0,43%	32,57	32,57	32,98	32,71
18/05/2026	72.736	1,37%	32,10	32,06	32,64	32,62
15/05/2026	59.078	0,72%	31,84	31,76	32,34	32,20
14/05/2026	71.821	0,28%	31,88	31,76	32,06	31,97
13/05/2026	90.695	-0,87%	32,14	31,80	32,22	31,88
12/05/2026	101.534	0,31%	31,80	31,80	32,34	32,16
11/05/2026	115.849	1,33%	31,72	31,62	32,14	32,06
08/05/2026	62.407	-1,49%	32,14	31,64	32,18	31,64
07/05/2026	78.771	-1,29%	32,56	32,02	32,60	32,18
06/05/2026	69.374	1,18%	32,56	32,22	32,67	32,60
05/05/2026	145.913	-1,17%	32,79	32,08	32,79	32,22
04/05/2026	100.556	-2,28%	33,44	32,52	33,80	32,60
30/04/2026	158.084	1,16%	32,38	32,34	33,70	33,36
29/04/2026	75.182	-1,53%	33,32	32,76	33,33	32,90
28/04/2026	72.472	0,88%	33,08	32,98	33,36	33,33
27/04/2026	60.946	0,55%	33,04	32,82	33,22	33,04
24/04/2026	65.764	-0,21%	32,87	32,82	33,16	32,94
23/04/2026	66.324	0,33%	32,82	32,70	33,06	33,01
22/04/2026	66.999	-0,24%	32,97	32,82	33,14	32,90
21/04/2026	106.350	0,73%	32,95	32,70	33,21	32,94
20/04/2026	96.224	0,31%	32,44	32,44	32,78	32,70
17/04/2026	85.263	0,09%	32,58	32,46	32,76	32,60
16/04/2026	96.262	-0,18%	32,64	32,48	32,70	32,57
15/04/2026	85.377	-0,76%	32,84	32,51	33,02	32,63
14/04/2026	66.776	0,03%	32,98	32,74	33,30	32,88
13/04/2026	55.536	-1,41%	33,14	32,68	33,34	32,87
10/04/2026	65.844	0,42%	33,18	33,11	33,58	33,34
09/04/2026	50.243	0,48%	32,94	32,94	33,22	33,20
08/04/2026	93.299	1,72%	33,48	32,46	33,48	33,04
07/04/2026	125.835	-1,70%	32,98	32,38	33,30	32,48
02/04/2026	90.181	0,52%	32,57	32,56	33,11	32,98
01/04/2026	86.163	1,58%	32,76	32,28	32,82	32,79
31/03/2026	92.248	0,81%	31,92	31,92	32,60	32,28
30/03/2026	89.478	0,79%	31,66	31,48	32,07	32,02
27/03/2026	72.186	0,86%	31,54	31,28	31,82	31,77
26/03/2026	57.951	0,26%	31,30	31,28	31,60	31,50
25/03/2026	95.239	0,26%	31,63	31,21	31,63	31,42
24/03/2026	94.563	0,65%	30,98	30,92	31,34	31,34
23/03/2026	127.006	0,07%	30,29	29,92	31,28	30,92
20/03/2026	105.961	-0,77%	31,24	30,88	31,50	30,90
19/03/2026	111.225	-0,70%	31,12	31,06	31,40	31,14
18/03/2026	135.903	-0,03%	31,47	31,20	31,80	31,36
17/03/2026	104.096	1,00%	31,04	31,00	31,49	31,37
16/03/2026	102.025	0,26%	30,90	30,78	31,16	31,06
13/03/2026	141.110	1,44%	30,52	30,34	31,02	30,98
12/03/2026	129.427	0,49%	30,36	30,17	30,60	30,54
11/03/2026	71.966	-0,56%	30,40	30,24	30,58	30,39
10/03/2026	110.628	1,87%	30,49	30,00	30,64	30,56
09/03/2026	131.779	-1,19%	29,78	29,34	30,36	30,00
06/03/2026	133.961	-0,39%	30,56	30,08	30,68	30,36
05/03/2026	86.393	-1,61%	30,92	30,48	31,00	30,48
04/03/2026	94.800	1,24%	30,36	30,28	31,24	30,98
03/03/2026	184.589	-4,67%	31,72	30,44	32,10	30,60