Logistica Integral SA (LOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	47.330	-1,33%	24,34	23,68	24,35	23,82
26/09/2023	43.441	-0,41%	24,12	23,96	24,26	24,14
25/09/2023	24.854	-1,30%	24,48	24,12	24,58	24,24
22/09/2023	10.299	-0,73%	24,70	24,46	24,70	24,56
21/09/2023	17.855	-0,84%	24,94	24,64	24,94	24,76
20/09/2023	26.833	-0,16%	25,02	24,90	25,08	24,94
19/09/2023	27.831	-0,36%	25,02	24,80	25,08	25,00
18/09/2023	16.797	1,01%	24,86	24,76	25,14	25,09
15/09/2023	40.036	-2,51%	25,54	24,78	25,68	24,84
14/09/2023	10.467	0,00%	25,38	25,26	25,50	25,48
13/09/2023	8.856	0,51%	25,38	25,24	25,50	25,48
12/09/2023	19.732	-0,28%	25,50	24,80	25,58	25,35
11/09/2023	35.554	0,79%	25,32	25,28	25,48	25,42
08/09/2023	28.137	1,86%	24,88	24,76	25,24	25,24
07/09/2023	8.603	0,41%	24,66	24,60	24,88	24,78
06/09/2023	12.790	-0,72%	24,72	24,68	24,90	24,68
05/09/2023	7.844	0,49%	24,78	24,58	24,86	24,86
04/09/2023	12.439	-0,88%	25,02	24,74	25,14	24,74
01/09/2023	8.497	-0,32%	25,00	24,94	25,22	24,96
31/08/2023	7.302	-0,40%	25,06	25,00	25,18	25,04
30/08/2023	27.297	0,52%	25,12	25,04	25,20	25,14
29/08/2023	22.055	0,56%	24,90	24,78	25,01	25,02
28/08/2023	11.986	0,57%	24,84	24,76	25,02	24,88
25/08/2023	17.072	0,57%	24,56	24,56	24,88	24,72
24/08/2023	9.071	-1,52%	24,82	24,56	24,82	24,58
23/08/2023	25.272	0,48%	25,00	24,88	25,10	24,96
22/08/2023	23.171	0,40%	24,72	24,68	25,01	24,84
21/08/2023	12.789	0,24%	24,74	24,68	25,16	24,74
18/08/2023	29.022	-1,12%	24,86	24,54	24,86	24,68
17/08/2023	15.695	-0,20%	24,92	24,84	25,14	24,96
16/08/2023	23.994	0,28%	24,99	24,94	25,14	25,01
15/08/2023	13.189	-0,32%	25,04	24,92	25,14	25,00
14/08/2023	10.436	0,24%	25,09	25,04	25,18	25,08
11/08/2023	22.632	-0,79%	25,20	25,02	25,26	25,02
10/08/2023	11.014	0,88%	25,10	25,04	25,22	25,22
09/08/2023	13.423	1,26%	24,98	24,76	25,02	25,00
08/08/2023	22.954	-0,68%	24,82	24,66	24,99	24,69
07/08/2023	23.519	-0,32%	25,00	24,64	25,04	24,86
04/08/2023	17.080	0,40%	25,02	24,92	25,16	24,94
03/08/2023	14.056	-0,40%	24,90	24,82	25,06	24,84
02/08/2023	13.873	-0,64%	24,78	24,72	24,96	24,90
01/08/2023	11.062	-1,11%	25,26	25,06	25,28	25,06
31/07/2023	14.954	-0,24%	25,40	25,30	25,50	25,32
28/07/2023	12.104	-0,59%	25,54	25,26	25,54	25,36
27/07/2023	42.452	1,72%	25,28	25,24	25,62	25,51
26/07/2023	54.505	0,08%	25,10	24,94	25,38	25,08
25/07/2023	30.259	1,21%	24,90	24,86	25,12	25,06
24/07/2023	105.764	-0,08%	24,52	23,94	24,80	24,76
21/07/2023	51.938	-0,80%	25,00	24,38	25,42	24,78
20/07/2023	19.851	0,60%	24,90	24,84	25,11	24,98
19/07/2023	30.088	0,16%	24,82	24,66	24,92	24,83
18/07/2023	20.334	-0,28%	24,85	24,68	24,86	24,79
17/07/2023	24.102	-0,72%	24,92	24,82	25,06	24,86
14/07/2023	12.820	0,72%	24,88	24,88	25,04	25,04
13/07/2023	21.477	-0,56%	24,92	24,82	25,00	24,86
12/07/2023	42.715	0,73%	24,88	24,67	25,02	25,00
11/07/2023	16.961	0,89%	24,68	24,68	24,82	24,82
10/07/2023	74.036	0,08%	24,74	24,60	24,84	24,60
07/07/2023	24.899	0,20%	24,62	24,38	24,62	24,66
06/07/2023	21.848	-0,69%	24,58	24,50	24,64	24,61
05/07/2023	18.040	-0,40%	24,84	24,76	24,96	24,78
04/07/2023	10.103	0,81%	24,86	24,77	24,96	24,88
03/07/2023	29.644	0,00%	24,64	24,58	24,76	24,68
30/06/2023	22.523	1,36%	24,42	24,42	24,78	24,68
29/06/2023	12.049	-0,29%	24,51	24,30	24,51	24,35
28/06/2023	32.649	1,08%	24,26	24,24	24,44	24,42
27/06/2023	26.266	0,84%	24,12	23,98	24,18	24,16
26/06/2023	18.301	-0,66%	24,22	23,82	24,22	24,00
23/06/2023	44.888	0,42%	23,94	23,94	24,22	24,16
22/06/2023	26.262	0,25%	23,88	23,80	24,08	24,06
21/06/2023	14.764	-0,83%	24,18	23,88	24,20	24,00
20/06/2023	30.078	1,09%	23,96	23,96	24,24	24,20
19/06/2023	30.294	-1,65%	24,12	23,66	24,12	23,92
16/06/2023	48.433	-0,37%	24,22	24,18	24,42	24,32
15/06/2023	33.447	0,29%	24,38	24,24	24,46	24,41
14/06/2023	66.421	1,08%	24,04	24,00	24,46	24,34
13/06/2023	47.781	1,09%	23,86	23,66	24,14	24,12
12/06/2023	42.977	0,97%	23,66	23,61	23,90	23,84
09/06/2023	26.048	-0,09%	23,60	23,54	23,66	23,61
08/06/2023	32.603	0,04%	23,64	23,50	23,67	23,63
07/06/2023	60.833	0,00%	23,54	23,53	23,74	23,62
06/06/2023	41.535	-0,25%	23,64	23,42	23,68	23,62
05/06/2023	35.354	-1,09%	23,94	23,68	24,02	23,68
02/06/2023	27.257	1,61%	23,68	23,64	24,08	23,94
01/06/2023	17.774	1,55%	23,26	23,26	23,60	23,62
31/05/2023	15.599	0,22%	23,14	23,00	23,30	23,26
30/05/2023	22.474	-0,98%	23,36	23,19	23,48	23,21
29/05/2023	30.628	-0,17%	23,61	23,41	23,78	23,44
26/05/2023	33.915	-0,17%	23,52	23,34	23,58	23,52
25/05/2023	32.868	0,09%	23,46	23,25	23,58	23,56
24/05/2023	32.815	-0,84%	23,50	23,42	23,64	23,54
23/05/2023	45.741	-1,17%	23,86	23,64	23,94	23,74
22/05/2023	70.058	1,27%	23,74	23,74	24,06	24,02
19/05/2023	32.792	1,37%	23,45	23,40	23,80	23,72
18/05/2023	37.080	0,52%	23,32	23,32	23,62	23,40
17/05/2023	25.139	-0,34%	23,40	23,19	23,40	23,28
16/05/2023	37.861	0,00%	23,38	23,18	23,40	23,36
15/05/2023	38.415	-1,02%	23,70	23,32	23,74	23,40
12/05/2023	40.637	-0,09%	23,66	23,60	23,72	23,64
11/05/2023	21.040	-0,59%	23,62	23,49	23,72	23,66