Logistica Integral SA (LOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16-02-2024	208.835	0,60%	26,62	26,48	26,74	26,64
15-02-2024	147.337	-1,12%	26,82	26,48	26,88	26,48
14-02-2024	119.666	0,53%	26,62	26,58	26,78	26,78
13-02-2024	154.453	-0,45%	26,76	26,52	26,78	26,64
12-02-2024	193.827	0,38%	26,78	26,50	26,78	26,76
09-02-2024	193.027	0,08%	26,70	26,48	26,72	26,66
08-02-2024	180.379	-0,60%	26,92	26,56	27,00	26,64
07-02-2024	199.226	0,22%	26,74	26,58	26,92	26,80
06-02-2024	173.344	0,98%	26,64	26,44	26,74	26,74
05-02-2024	218.944	1,69%	26,26	26,06	26,64	26,48
02-02-2024	127.703	-0,08%	26,18	25,94	26,30	26,04
01-02-2024	147.109	-0,38%	26,16	26,02	26,32	26,06
31-01-2024	51.202	0,23%	26,17	26,12	26,44	26,22
30-01-2024	38.989	0,54%	25,94	25,90	26,21	26,16
29-01-2024	20.971	0,08%	26,10	26,02	26,26	26,02
26-01-2024	26.531	1,25%	25,78	25,78	26,08	26,00
25-01-2024	23.610	0,39%	25,62	25,54	25,76	25,68
24-01-2024	39.527	0,95%	25,34	25,34	25,60	25,58
23-01-2024	45.814	0,40%	25,34	25,28	25,40	25,34
22-01-2024	35.737	1,20%	25,14	25,14	25,27	25,24
19-01-2024	51.992	-0,48%	25,14	24,91	25,14	24,94
18-01-2024	106.863	-1,65%	25,42	24,94	25,42	25,06
17-01-2024	46.709	-1,36%	25,72	25,40	25,72	25,48
16-01-2024	26.585	0,00%	25,78	25,68	25,86	25,80
15-01-2024	44.682	0,78%	25,74	25,66	25,91	25,80
12-01-2024	64.106	0,63%	25,50	25,50	25,72	25,60
11-01-2024	60.730	-0,27%	25,58	25,40	25,66	25,44
10-01-2024	37.916	0,99%	25,34	25,22	25,56	25,51
09-01-2024	28.309	0,56%	25,16	25,04	25,27	25,26
08-01-2024	24.852	0,76%	25,00	24,88	25,18	25,18
05-01-2024	58.189	-0,24%	24,98	24,78	25,02	25,00
04-01-2024	23.012	1,13%	24,88	24,86	25,08	25,06
03-01-2024	80.387	-0,48%	24,86	24,76	25,10	24,78
02-01-2024	58.356	1,72%	24,55	24,54	25,03	24,90
29-12-2023	25.687	0,99%	24,24	24,20	24,58	24,48
28-12-2023	17.413	-0,08%	24,24	24,18	24,30	24,22
27-12-2023	29.591	1,00%	24,14	24,04	24,26	24,24
26-12-2023	29.080	-0,70%	24,12	23,92	24,22	24,00
22-12-2023	29.080	-0,70%	24,12	23,92	24,22	24,00
21-12-2023	28.427	0,54%	24,06	24,04	24,26	24,17
20-12-2023	35.658	-0,50%	24,16	24,00	24,24	24,04
19-12-2023	17.364	0,54%	23,98	23,98	24,16	24,16
18-12-2023	48.494	-0,37%	24,00	24,00	24,16	24,03
15-12-2023	39.230	-0,25%	24,16	23,98	24,32	24,12
14-12-2023	93.504	0,92%	24,52	24,18	24,70	24,18
13-12-2023	68.361	1,19%	23,66	23,66	23,98	23,90
12-12-2023	45.472	-1,13%	23,88	23,59	23,92	23,62
11-12-2023	28.645	-1,04%	24,12	23,80	24,14	23,89
08-12-2023	31.901	0,50%	24,00	23,86	24,20	24,14
07-12-2023	27.343	-0,58%	24,04	23,90	24,14	24,02
06-12-2023	29.711	0,04%	24,16	24,04	24,28	24,16
05-12-2023	22.052	0,92%	24,02	23,96	24,18	24,15
04-12-2023	31.651	-0,75%	24,10	23,92	24,24	23,88
01-12-2023	17.037	1,09%	23,84	23,80	24,08	24,06
30-11-2023	30.129	0,08%	23,78	23,78	23,98	23,80
29-11-2023	34.332	0,04%	23,72	23,70	23,87	23,72
28-11-2023	26.756	0,30%	23,60	23,50	23,72	23,71
27-11-2023	18.746	-0,67%	23,78	23,62	23,94	23,64
24-11-2023	8.560	0,68%	23,72	23,70	23,86	23,80
23-11-2023	16.073	0,77%	23,50	23,48	23,70	23,66
22-11-2023	21.378	0,95%	23,28	23,28	23,50	23,48
21-11-2023	17.398	0,26%	23,32	23,18	23,36	23,26
20-11-2023	49.910	-0,26%	23,28	23,14	23,38	23,20
17-11-2023	81.075	1,62%	22,92	22,86	23,30	23,26
16-11-2023	37.261	-0,48%	23,02	22,86	23,06	22,89
15-11-2023	46.331	-0,82%	23,16	22,96	23,16	23,00
14-11-2023	60.090	0,56%	23,12	23,08	23,36	23,18
13-11-2023	42.276	1,01%	22,86	22,86	23,10	23,05
10-11-2023	62.420	-1,56%	23,10	22,74	23,18	22,76
09-11-2023	49.109	0,26%	23,05	22,68	23,16	23,12
08-11-2023	93.058	2,22%	22,38	22,38	23,12	23,06
07-11-2023	58.847	-1,18%	22,82	22,50	22,86	22,56
06-11-2023	86.603	-1,13%	23,12	22,82	23,12	22,83
03-11-2023	32.629	-0,73%	23,32	23,04	23,44	23,09
02-11-2023	22.395	0,87%	23,18	23,10	23,31	23,26
01-11-2023	12.018	-0,43%	23,18	23,06	23,20	23,06
31-10-2023	26.476	0,17%	23,20	23,10	23,28	23,16
30-10-2023	29.254	0,74%	23,08	22,96	23,26	23,12
27-10-2023	23.508	-0,04%	23,08	22,92	23,10	22,95
26-10-2023	25.066	-0,78%	23,14	22,88	23,22	22,96
25-10-2023	27.515	0,09%	23,18	23,00	23,20	23,14
24-10-2023	27.231	0,57%	23,12	22,98	23,19	23,12
23-10-2023	20.142	0,88%	22,78	22,64	23,08	23,04
20-10-2023	19.064	-1,38%	23,06	22,50	23,06	22,84
19-10-2023	12.744	-0,35%	23,68	23,00	23,68	23,10
18-10-2023	47.628	-1,86%	23,80	23,02	23,80	23,18
17-10-2023	24.935	-1,05%	23,84	23,20	23,88	23,62
16-10-2023	19.745	0,21%	23,74	23,66	23,94	23,87
13-10-2023	15.724	-1,08%	24,16	23,82	24,24	23,82
12-10-2023	12.289	-0,74%	24,36	24,06	24,46	24,08
11-10-2023	20.990	1,34%	23,76	23,76	24,34	24,26
10-10-2023	13.723	1,27%	23,78	23,78	24,00	23,90
09-10-2023	9.466	-1,59%	23,96	23,60	24,02	23,58
06-10-2023	16.499	1,27%	23,76	23,70	24,00	23,96
05-10-2023	22.221	0,34%	23,60	23,52	23,76	23,66
04-10-2023	21.941	-1,83%	23,90	23,54	23,96	23,58
03-10-2023	50.392	-0,08%	24,06	23,92	24,26	24,02
02-10-2023	12.930	-0,82%	24,32	24,02	24,44	24,06
29-09-2023	10.774	0,08%	24,22	24,20	24,55	24,26
28-09-2023	34.153	1,76%	23,74	23,67	24,30	24,24