Logistica Integral SA (LOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/07/2024	126.136	1,04%	26,94	26,92	27,32	27,30
05/07/2024	85.326	-0,30%	27,16	26,94	27,24	27,02
04/07/2024	143.833	1,50%	26,64	26,64	27,24	27,10
03/07/2024	92.710	0,76%	26,70	26,62	26,82	26,70
02/07/2024	124.095	-0,23%	26,56	26,28	26,64	26,50
01/07/2024	138.447	0,53%	27,16	26,52	27,16	26,56
28/06/2024	166.895	-0,75%	26,62	26,34	26,82	26,42
27/06/2024	122.511	-0,67%	26,78	26,58	26,90	26,62
26/06/2024	116.553	-1,18%	27,10	26,76	27,36	26,80
25/06/2024	143.288	-1,09%	27,36	27,08	27,44	27,12
24/06/2024	218.131	2,24%	26,82	26,80	27,42	27,42
21/06/2024	462.098	-0,59%	26,98	26,70	27,00	26,82
20/06/2024	83.142	0,97%	26,76	26,74	26,98	26,98
19/06/2024	85.590	0,45%	26,52	26,48	26,74	26,72
18/06/2024	78.028	1,06%	26,48	26,34	26,62	26,60
17/06/2024	137.025	0,15%	26,34	25,96	26,44	26,32
14/06/2024	211.486	-0,15%	26,32	25,92	26,32	26,28
13/06/2024	166.602	-1,50%	26,78	26,24	26,78	26,32
12/06/2024	130.073	0,83%	26,24	26,24	26,88	26,72
11/06/2024	129.497	-0,68%	26,68	26,42	26,70	26,50
10/06/2024	101.092	-0,74%	26,88	26,56	26,88	26,68
07/06/2024	160.273	0,07%	26,82	26,60	26,88	26,88
06/06/2024	136.545	0,68%	26,88	26,78	26,98	26,86
05/06/2024	142.201	1,29%	26,30	26,30	26,78	26,68
04/06/2024	117.076	-0,38%	26,50	26,28	26,62	26,34
03/06/2024	108.982	-0,15%	26,58	26,38	26,70	26,44
31/05/2024	113.440	0,08%	26,56	26,32	26,56	26,48
30/05/2024	119.873	0,61%	26,20	26,18	26,48	26,46
29/05/2024	105.524	-0,83%	26,50	26,30	26,52	26,30
28/05/2024	143.954	-1,05%	26,88	26,52	26,88	26,52
27/05/2024	83.205	0,45%	26,84	26,60	26,84	26,80
24/05/2024	100.385	0,45%	26,50	26,18	26,68	26,68
23/05/2024	112.561	-0,30%	26,72	26,52	26,86	26,56
22/05/2024	120.253	0,30%	26,58	26,30	26,66	26,64
21/05/2024	121.049	-1,04%	26,90	26,46	26,94	26,56
20/05/2024	96.870	0,30%	26,86	26,78	26,92	26,84
17/05/2024	94.319	-0,37%	26,90	26,70	26,92	26,76
16/05/2024	126.751	-0,59%	27,02	26,70	27,10	26,86
15/05/2024	178.522	2,04%	26,66	26,54	27,02	27,02
14/05/2024	147.501	-0,60%	26,74	26,48	26,82	26,48
13/05/2024	230.945	0,83%	26,64	26,42	26,78	26,64
10/05/2024	211.486	1,23%	26,20	26,20	26,56	26,42
09/05/2024	199.353	0,39%	26,00	25,94	26,44	26,10
08/05/2024	293.035	0,31%	25,90	25,10	26,22	26,00
07/05/2024	127.027	0,70%	25,80	25,60	25,96	25,92
06/05/2024	79.907	0,55%	25,76	25,66	25,78	25,74
03/05/2024	123.128	-0,39%	25,72	25,60	25,88	25,60
02/05/2024	132.397	0,55%	25,62	25,48	25,70	25,70
01/05/2024	139.795	0,00%	25,80	25,54	25,90	25,56
30/04/2024	139.795	-0,62%	25,80	25,54	25,90	25,56
29/04/2024	172.322	1,02%	25,68	25,42	25,76	25,72
26/04/2024	169.249	0,32%	25,52	25,40	25,60	25,46
25/04/2024	101.805	-0,24%	25,40	25,28	25,56	25,38
24/04/2024	133.106	-0,47%	25,56	25,44	25,68	25,44
23/04/2024	115.789	0,79%	25,50	25,42	25,60	25,56
22/04/2024	102.647	0,64%	25,34	25,26	25,52	25,36
19/04/2024	109.556	0,64%	24,94	24,84	25,20	25,20
18/04/2024	176.281	1,29%	24,80	24,80	25,10	25,04
17/04/2024	82.561	-0,08%	24,74	24,72	24,90	24,72
16/04/2024	238.168	-1,43%	24,92	24,60	24,96	24,74
15/04/2024	120.829	0,48%	24,92	24,90	25,14	25,10
12/04/2024	128.385	-0,24%	25,10	24,94	25,30	24,98
11/04/2024	215.605	0,08%	25,00	24,88	25,20	25,04
10/04/2024	157.267	-0,32%	25,20	24,92	25,30	25,02
09/04/2024	153.638	-1,95%	25,54	25,04	25,56	25,10
08/04/2024	141.593	0,24%	25,56	25,44	25,64	25,60
05/04/2024	196.005	-1,92%	25,78	25,34	25,84	25,54
04/04/2024	157.254	0,08%	26,04	25,92	26,16	26,04
03/04/2024	157.260	0,70%	25,80	25,66	26,02	26,02
02/04/2024	249.655	-0,31%	25,80	25,72	26,06	25,84
01/04/2024	160.358	0,00%	25,74	25,54	25,94	25,90
28/03/2024	160.358	0,54%	25,74	25,54	25,94	25,90
27/03/2024	211.717	1,10%	25,58	25,52	25,78	25,76
26/03/2024	178.898	0,79%	25,28	25,20	25,50	25,48
25/03/2024	119.433	-0,24%	25,44	25,10	25,44	25,28
22/03/2024	143.779	-0,08%	25,40	25,26	25,48	25,34
21/03/2024	175.010	0,16%	25,40	25,14	25,48	25,36
20/03/2024	163.546	-0,24%	25,44	25,24	25,48	25,32
19/03/2024	146.246	0,48%	25,26	25,16	25,46	25,38
18/03/2024	209.477	-0,08%	25,30	25,04	25,36	25,26
15/03/2024	618.267	0,56%	25,16	25,12	25,28	25,28
14/03/2024	141.298	0,24%	25,08	25,02	25,16	25,14
13/03/2024	179.346	0,00%	25,10	24,94	25,12	25,08
12/03/2024	152.503	0,56%	24,96	24,90	25,12	25,08
11/03/2024	209.250	1,55%	24,64	24,64	24,98	24,94
08/03/2024	189.123	-1,13%	24,84	24,54	24,86	24,56
07/03/2024	141.390	0,65%	24,74	24,74	24,98	24,84
06/03/2024	244.644	0,57%	24,54	24,40	24,78	24,68
05/03/2024	152.785	-0,97%	24,76	24,52	24,78	24,54
04/03/2024	174.663	0,41%	24,74	24,68	25,04	24,78
01/03/2024	232.529	-0,64%	24,84	24,54	24,86	24,68
29/02/2024	294.808	-1,12%	25,14	24,74	25,16	24,84
28/02/2024	248.273	-1,02%	25,40	25,12	25,50	25,12
27/02/2024	470.927	-7,64%	26,00	25,26	26,06	25,38
26/02/2024	418.595	0,66%	27,50	27,16	27,72	27,48
23/02/2024	223.146	0,22%	27,36	27,22	27,42	27,30
22/02/2024	185.607	0,44%	27,20	27,20	27,38	27,24
21/02/2024	198.149	1,27%	26,86	26,78	27,14	27,12
20/02/2024	155.065	0,38%	26,74	26,56	26,84	26,78
19/02/2024	165.555	0,15%	26,70	26,64	26,76	26,68