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 > >>
15/12/2025	70.973	1,02%	28,64	28,49	28,82	28,78
12/12/2025	61.856	-0,14%	28,60	28,45	28,64	28,49
11/12/2025	60.991	-0,14%	28,62	28,50	28,62	28,53
10/12/2025	69.751	-0,21%	28,58	28,48	28,80	28,54
09/12/2025	62.285	1,02%	28,32	28,28	28,62	28,60
08/12/2025	64.757	-0,32%	28,54	28,26	28,54	28,31
05/12/2025	186.692	-3,40%	29,34	28,28	29,40	28,40
04/12/2025	35.053	-0,68%	29,62	29,38	29,62	29,40
03/12/2025	27.834	-0,14%	29,70	29,60	29,76	29,60
02/12/2025	28.692	0,03%	29,72	29,61	29,82	29,64
01/12/2025	78.696	0,51%	29,40	29,24	29,66	29,63
28/11/2025	49.012	-0,07%	29,42	29,28	29,52	29,48
27/11/2025	22.309	0,03%	29,48	29,34	29,60	29,46
26/11/2025	71.817	0,58%	29,38	29,22	29,46	29,45
25/11/2025	52.154	0,21%	29,22	28,82	29,30	29,28
24/11/2025	43.329	-0,34%	29,42	29,06	29,50	29,22
21/11/2025	78.251	0,21%	29,32	29,16	29,46	29,38
20/11/2025	46.298	-0,64%	29,60	29,30	29,70	29,32
19/11/2025	52.755	0,96%	29,28	29,05	29,57	29,51
18/11/2025	56.310	-1,48%	29,54	29,16	29,74	29,26
17/11/2025	54.979	0,00%	29,71	29,56	29,76	29,70
14/11/2025	68.205	-1,95%	30,18	29,54	30,29	29,70
13/11/2025	75.735	0,17%	30,36	30,24	30,56	30,29
12/11/2025	65.132	0,40%	30,10	30,10	30,42	30,24
11/11/2025	70.796	1,35%	29,84	29,72	30,13	30,12
10/11/2025	60.733	1,30%	29,52	29,34	29,75	29,72
07/11/2025	104.619	-0,47%	29,62	29,04	29,86	29,34
06/11/2025	127.209	2,42%	28,48	28,20	29,60	29,58
05/11/2025	81.936	0,10%	28,82	28,38	28,92	28,90
04/11/2025	46.449	0,28%	28,63	28,44	28,90	28,87
03/11/2025	44.224	-0,31%	28,94	28,73	28,97	28,79
31/10/2025	33.215	-0,07%	28,98	28,82	29,08	28,87
30/10/2025	52.036	0,31%	28,83	28,68	28,94	28,89
29/10/2025	46.064	-1,13%	29,04	28,80	29,16	28,80
28/10/2025	28.037	-0,14%	29,10	29,00	29,18	29,13
27/10/2025	28.828	0,55%	29,04	28,96	29,19	29,14
24/10/2025	24.354	-0,34%	29,02	28,78	29,06	28,98
23/10/2025	49.141	-0,24%	29,16	28,94	29,16	29,06
22/10/2025	40.532	0,28%	29,04	28,96	29,22	29,13
21/10/2025	31.927	-0,24%	29,10	28,90	29,12	29,05
20/10/2025	62.069	0,83%	28,97	28,88	29,21	29,12
17/10/2025	41.114	0,80%	28,60	28,46	28,97	28,88
16/10/2025	40.738	-0,14%	28,74	28,47	28,76	28,65
15/10/2025	51.031	-0,31%	28,78	28,58	28,80	28,69
14/10/2025	42.881	-0,14%	28,70	28,64	28,86	28,71
13/10/2025	40.077	-1,03%	29,02	28,62	29,10	28,75
10/10/2025	27.926	-0,68%	29,30	29,04	29,38	29,05
09/10/2025	33.406	-0,10%	29,28	29,20	29,44	29,25
08/10/2025	29.194	0,34%	29,26	29,13	29,32	29,28
07/10/2025	49.024	0,31%	29,04	28,99	29,28	29,18
06/10/2025	30.440	-0,07%	29,02	28,94	29,07	29,05
03/10/2025	33.274	0,69%	28,94	28,78	29,08	29,07
02/10/2025	30.900	0,17%	28,80	28,74	28,88	28,87
01/10/2025	45.553	-0,24%	28,88	28,64	28,89	28,82
30/09/2025	63.485	1,09%	28,66	28,58	28,90	28,89
29/09/2025	66.838	0,07%	28,72	28,47	28,72	28,58
26/09/2025	73.625	1,02%	28,38	28,31	28,64	28,60
25/09/2025	63.941	0,68%	28,10	27,98	28,40	28,31
24/09/2025	32.376	-0,18%	28,19	28,09	28,25	28,12
23/09/2025	48.569	-0,32%	28,26	28,08	28,30	28,17
22/09/2025	68.845	-0,25%	28,22	28,18	28,42	28,26
19/09/2025	50.799	0,11%	28,24	28,16	28,39	28,33
18/09/2025	50.848	-0,07%	28,34	28,16	28,35	28,30
17/09/2025	57.070	-0,63%	28,52	28,26	28,52	28,32
16/09/2025	60.516	-1,28%	28,92	28,42	28,92	28,50
15/09/2025	68.319	-1,10%	29,18	28,87	29,26	28,87
12/09/2025	67.685	0,90%	28,98	28,93	29,25	29,19
11/09/2025	165.578	0,21%	28,82	28,79	29,14	28,93
10/09/2025	92.533	-0,17%	28,94	28,74	29,00	28,86
09/09/2025	57.742	0,31%	28,86	28,80	29,02	28,91
08/09/2025	50.314	0,98%	28,54	28,52	28,82	28,82
05/09/2025	51.442	-0,83%	28,82	28,45	28,82	28,54
04/09/2025	96.346	0,70%	28,52	28,44	28,90	28,78
03/09/2025	92.293	1,56%	28,22	28,06	28,59	28,58
02/09/2025	111.491	0,21%	28,12	28,00	28,17	28,14
01/09/2025	26.553	0,11%	28,08	28,04	28,16	28,08
29/08/2025	50.613	-0,14%	28,04	27,89	28,10	28,05
28/08/2025	44.599	-0,64%	28,24	28,02	28,30	28,04
27/08/2025	30.211	0,00%	28,20	28,12	28,32	28,22
26/08/2025	99.053	-2,29%	28,26	28,08	28,88	28,22
25/08/2025	144.659	-0,55%	29,08	28,85	29,08	28,88
22/08/2025	57.874	-0,07%	29,08	28,97	29,12	29,04
21/08/2025	46.602	-0,85%	29,30	28,98	29,31	29,06
20/08/2025	47.671	0,58%	29,14	29,12	29,34	29,31
19/08/2025	85.869	0,69%	29,02	28,94	29,17	29,14
18/08/2025	34.307	-0,38%	29,02	28,84	29,05	28,94
15/08/2025	35.252	-0,34%	29,18	28,97	29,20	29,05
14/08/2025	56.430	-0,21%	29,22	28,91	29,23	29,10
13/08/2025	66.890	0,52%	29,18	29,05	29,28	29,20
12/08/2025	52.747	0,24%	28,97	28,96	29,14	29,05
11/08/2025	30.874	0,56%	29,01	28,82	29,04	29,01
08/08/2025	49.621	0,84%	28,70	28,58	28,88	28,82
07/08/2025	60.621	1,17%	28,46	28,25	28,64	28,58
06/08/2025	87.440	0,60%	28,24	28,13	28,32	28,25
05/08/2025	99.471	0,04%	28,24	28,06	28,34	28,15
04/08/2025	134.840	1,77%	27,72	27,66	28,18	28,15
01/08/2025	109.071	-0,29%	27,66	27,54	27,75	27,66
31/07/2025	118.072	0,36%	27,68	27,63	27,76	27,74
30/07/2025	51.289	0,18%	27,56	27,52	27,70	27,64
29/07/2025	90.254	-0,07%	27,62	27,53	27,75	27,59