Logistica Integral SA (LOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	1,27%	30,02	29,78	30,42	30,36
22/11/2024	52.413	1,27%	30,02	29,78	30,42	30,36
21/11/2024	66.879	0,88%	29,74	29,66	30,00	29,96
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	29,55	29,64
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	29,40
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
06/11/2024	240.675	2,20%	28,50	28,36	29,10	28,80
05/11/2024	155.407	-0,21%	28,06	28,04	28,30	28,18
04/11/2024	89.408	-0,77%	28,40	28,24	28,46	28,24
01/11/2024	148.398	1,28%	28,14	28,10	28,46	28,46
31/10/2024	134.272	0,21%	27,94	27,82	28,10	28,10
30/10/2024	118.431	-0,50%	28,04	27,92	28,18	28,04
29/10/2024	139.546	-0,07%	28,20	28,06	28,36	28,18
28/10/2024	209.319	1,88%	28,02	27,94	28,20	28,20
25/10/2024	120.558	-0,43%	27,74	27,54	27,78	27,68
24/10/2024	121.347	0,36%	27,66	27,66	28,02	27,80
23/10/2024	124.404	0,65%	27,62	27,56	27,78	27,70
22/10/2024	135.643	-0,07%	27,50	27,18	27,60	27,52
21/10/2024	82.954	0,15%	27,54	27,48	27,66	27,54
18/10/2024	159.844	-0,43%	27,62	27,32	27,64	27,50
17/10/2024	119.257	0,00%	27,46	27,46	27,80	27,62
16/10/2024	135.697	0,29%	27,30	27,30	27,66	27,62
15/10/2024	145.586	1,55%	27,18	27,16	27,54	27,54
14/10/2024	134.173	-0,29%	26,90	26,82	27,16	27,12
11/10/2024	80.712	0,89%	27,04	27,00	27,22	27,20
10/10/2024	204.081	-1,68%	27,26	26,66	27,36	26,96
09/10/2024	128.299	1,11%	27,10	27,10	27,42	27,42
08/10/2024	122.174	1,04%	26,72	26,68	27,12	27,12
07/10/2024	120.490	-0,22%	26,84	26,66	27,00	26,84
04/10/2024	144.867	0,90%	26,66	26,52	26,90	26,90
03/10/2024	166.850	-0,52%	26,74	26,62	26,92	26,66
02/10/2024	115.625	-0,30%	26,74	26,56	26,84	26,80
01/10/2024	121.384	-0,67%	27,12	26,84	27,14	26,88
30/09/2024	119.109	-0,81%	27,26	27,00	27,30	27,06
27/09/2024	101.863	0,15%	27,18	27,18	27,38	27,28
26/09/2024	126.501	0,59%	27,22	27,08	27,38	27,24
25/09/2024	113.907	-0,07%	27,08	26,94	27,16	27,08
24/09/2024	135.245	-1,38%	27,54	27,10	27,56	27,10
23/09/2024	76.077	-0,22%	27,46	27,34	27,50	27,48
20/09/2024	135.399	-0,86%	27,74	27,40	27,82	27,54
19/09/2024	84.873	0,36%	27,86	27,64	27,88	27,78
18/09/2024	103.332	-0,79%	27,84	27,64	27,96	27,68
17/09/2024	107.155	-0,14%	28,02	27,90	28,14	27,90
16/09/2024	115.121	0,00%	27,82	27,68	28,04	27,94
13/09/2024	161.100	-0,21%	28,00	27,94	28,22	27,94
12/09/2024	178.921	1,08%	27,94	27,84	28,00	28,00
11/09/2024	131.937	0,07%	27,72	27,62	27,96	27,70
10/09/2024	133.485	-0,07%	27,70	27,58	27,90	27,68
09/09/2024	111.406	0,36%	27,72	27,66	27,84	27,70
06/09/2024	110.676	-0,86%	27,84	27,56	27,84	27,60
05/09/2024	116.758	-0,22%	27,90	27,84	28,12	27,84
04/09/2024	127.678	0,29%	27,68	27,56	27,98	27,90
03/09/2024	96.072	0,00%	27,82	27,64	27,90	27,82
02/09/2024	140.225	0,07%	27,70	27,56	27,94	27,82
30/08/2024	223.434	1,46%	27,40	27,40	27,88	27,80
29/08/2024	170.759	0,07%	27,20	27,20	27,50	27,40
28/08/2024	128.096	1,26%	27,16	27,00	27,46	27,38
27/08/2024	192.982	-1,39%	26,88	26,78	27,16	27,04
26/08/2024	240.893	-0,44%	27,60	27,40	27,66	27,42
23/08/2024	120.599	0,36%	27,50	27,38	27,56	27,54
22/08/2024	110.152	0,29%	27,44	27,30	27,50	27,44
21/08/2024	92.289	0,00%	27,42	27,22	27,44	27,36
20/08/2024	93.739	-0,58%	27,62	27,36	27,70	27,36
19/08/2024	169.196	1,18%	27,24	27,20	27,56	27,52
16/08/2024	80.313	0,22%	27,22	27,10	27,24	27,20
15/08/2024	63.481	0,30%	27,10	27,04	27,22	27,14
14/08/2024	88.059	0,97%	26,94	26,78	27,06	27,06
13/08/2024	83.872	0,30%	26,80	26,72	26,86	26,80
12/08/2024	151.751	0,08%	26,92	26,72	27,08	26,72
09/08/2024	140.510	0,98%	26,50	26,44	26,76	26,70
08/08/2024	138.927	-1,20%	26,74	26,32	26,76	26,44
07/08/2024	163.000	1,83%	26,60	26,22	26,76	26,76
06/08/2024	188.862	0,31%	26,22	26,04	26,50	26,28
05/08/2024	347.886	-2,96%	26,52	26,16	26,68	26,20
02/08/2024	213.939	-0,52%	27,00	26,90	27,46	27,00
01/08/2024	99.171	-0,66%	27,24	27,02	27,32	27,14
31/07/2024	160.471	-0,07%	27,50	26,96	27,52	27,32
30/07/2024	124.606	0,66%	27,18	27,12	27,44	27,34
29/07/2024	124.355	-0,22%	27,30	27,10	27,42	27,16
26/07/2024	142.313	1,27%	26,86	26,84	27,26	27,22
25/07/2024	278.856	-2,40%	27,94	26,72	27,94	26,88
24/07/2024	88.438	-0,72%	27,50	27,40	27,70	27,54
23/07/2024	112.176	-0,43%	27,84	27,68	27,92	27,74
22/07/2024	177.852	1,24%	27,72	27,62	28,00	27,86
19/07/2024	118.333	-0,65%	27,68	27,40	27,68	27,52
18/07/2024	133.549	0,65%	27,56	27,50	27,78	27,70
17/07/2024	91.084	-0,15%	27,56	27,26	27,62	27,52
16/07/2024	85.713	0,22%	27,40	27,30	27,56	27,56
15/07/2024	132.682	0,22%	27,50	27,34	27,60	27,50
12/07/2024	145.468	0,37%	27,42	27,18	27,54	27,44
11/07/2024	213.372	2,17%	26,92	26,90	27,48	27,34
10/07/2024	138.201	0,83%	26,72	26,52	26,94	26,76
09/07/2024	173.219	-2,78%	27,42	26,50	27,42	26,54