Logistica Integral SA (LOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	19.701	-0,75%	23,98	23,66	24,12	23,80
09/05/2023	35.975	0,00%	23,94	23,76	24,03	23,98
08/05/2023	44.510	0,50%	23,82	23,54	24,02	23,98
05/05/2023	73.691	-0,91%	24,06	23,14	24,44	23,86
04/05/2023	52.475	-0,66%	24,22	24,00	24,22	24,10
03/05/2023	73.143	-1,30%	24,64	24,16	24,70	24,26
02/05/2023	39.069	-0,20%	24,74	24,56	24,74	24,58
01/05/2023	17.167	0,24%	24,70	24,46	24,70	24,66
28/04/2023	17.167	0,24%	24,70	24,46	24,70	24,66
27/04/2023	37.343	-0,97%	24,74	24,49	24,83	24,60
26/04/2023	44.219	1,22%	24,50	24,50	24,84	24,84
25/04/2023	44.408	-1,21%	24,76	24,40	24,78	24,54
24/04/2023	66.118	1,64%	24,42	24,40	24,86	24,84
21/04/2023	105.638	2,27%	23,88	23,88	24,68	24,38
20/04/2023	34.813	-0,08%	23,78	23,68	23,90	23,80
19/04/2023	62.688	1,54%	23,46	23,46	23,82	23,82
18/04/2023	22.689	0,95%	23,28	23,24	23,52	23,48
17/04/2023	46.581	0,69%	23,14	23,10	23,32	23,26
14/04/2023	60.989	-0,39%	23,18	22,92	23,18	23,10
13/04/2023	76.038	1,98%	22,84	22,72	23,26	23,19
12/04/2023	40.479	0,18%	22,74	22,56	22,84	22,74
11/04/2023	29.259	-0,35%	22,90	22,48	22,94	22,70
10/04/2023	30.268	1,61%	22,50	22,42	22,84	22,78
06/04/2023	30.268	1,61%	22,50	22,42	22,84	22,78
05/04/2023	42.782	-1,84%	22,82	22,42	22,86	22,42
04/04/2023	35.220	0,00%	22,82	22,80	23,04	22,84
03/04/2023	46.845	-0,52%	22,86	22,63	22,88	22,84
31/03/2023	34.531	-1,12%	23,45	22,94	23,45	23,00
30/03/2023	128.322	0,61%	23,25	23,20	23,37	23,26
29/03/2023	60.963	2,94%	22,74	22,65	23,14	23,12
28/03/2023	32.353	-1,06%	22,78	22,43	22,80	22,46
27/03/2023	20.862	0,80%	22,74	22,60	22,76	22,70
24/03/2023	52.484	-2,17%	22,84	22,38	22,94	22,52
23/03/2023	40.316	0,70%	22,90	22,78	23,06	23,02
22/03/2023	46.692	-1,38%	23,04	22,76	23,08	22,86
21/03/2023	51.874	1,76%	22,84	22,76	23,26	23,18
20/03/2023	74.270	2,15%	22,22	22,06	22,78	22,78
17/03/2023	143.696	0,09%	22,38	22,16	22,54	22,30
16/03/2023	174.240	0,91%	22,23	22,01	22,42	22,30
15/03/2023	104.311	-1,17%	22,32	22,00	22,56	22,04
14/03/2023	44.514	0,54%	22,08	21,94	22,35	22,30
13/03/2023	55.385	-2,81%	22,63	22,08	22,66	22,10
10/03/2023	23.525	-0,70%	22,66	22,62	22,84	22,74
09/03/2023	29.524	-0,09%	22,96	22,80	23,04	22,90
08/03/2023	26.917	-0,35%	22,82	22,70	22,98	22,92
07/03/2023	47.594	0,44%	22,88	22,82	23,16	23,00
06/03/2023	39.125	-1,12%	23,06	22,83	23,12	22,90
03/03/2023	37.878	-0,13%	23,30	23,11	23,32	23,16
02/03/2023	49.292	1,00%	22,92	22,86	23,24	23,19
01/03/2023	87.063	0,61%	22,78	22,62	23,12	22,96
28/02/2023	90.859	-4,52%	23,70	22,78	23,70	22,82
27/02/2023	36.900	0,67%	23,66	23,66	23,90	23,90
24/02/2023	48.787	-0,42%	24,04	23,66	24,06	23,74
23/02/2023	47.023	-0,50%	24,04	23,75	24,04	23,84
22/02/2023	58.300	0,17%	23,94	23,71	24,00	23,96
21/02/2023	73.353	-4,08%	24,12	23,88	24,22	23,98
20/02/2023	40.830	0,64%	24,98	24,84	25,10	25,00
17/02/2023	45.491	1,22%	24,63	24,47	24,94	24,84
16/02/2023	48.071	-0,85%	24,78	24,46	24,78	24,54
15/02/2023	90.920	0,12%	24,76	24,59	24,82	24,75
14/02/2023	72.155	-0,40%	24,90	24,58	24,96	24,72
13/02/2023	99.080	2,65%	24,28	24,16	24,88	24,76
10/02/2023	105.703	-1,07%	24,30	24,10	24,35	24,12
09/02/2023	76.877	-1,14%	24,84	24,06	24,84	24,38
08/02/2023	112.009	-2,38%	25,40	24,46	25,50	24,64
07/02/2023	53.446	-0,08%	25,28	25,02	25,42	25,24
06/02/2023	45.659	0,16%	25,22	24,96	25,29	25,26
03/02/2023	54.442	-0,40%	25,30	25,02	25,34	25,22
02/02/2023	61.743	0,64%	25,14	25,14	25,52	25,36
01/02/2023	63.296	1,45%	24,88	24,76	25,42	25,22
31/01/2023	59.043	1,47%	24,58	24,48	24,95	24,86
30/01/2023	35.508	0,62%	24,36	24,32	24,64	24,50
27/01/2023	52.131	0,12%	24,38	24,24	24,48	24,35
26/01/2023	50.931	0,75%	24,25	24,10	24,37	24,32
25/01/2023	88.223	-1,47%	24,62	23,92	24,78	24,14
24/01/2023	54.460	2,90%	24,08	24,08	24,74	24,50
23/01/2023	27.827	0,80%	23,72	23,64	23,88	23,81
20/01/2023	57.119	-0,25%	23,68	23,50	23,78	23,62
19/01/2023	28.530	-0,50%	23,74	23,50	23,78	23,68
18/01/2023	87.152	0,34%	23,76	23,36	23,82	23,80
17/01/2023	32.688	0,51%	23,66	23,49	23,73	23,72
16/01/2023	39.061	-0,67%	23,82	23,44	23,84	23,60
13/01/2023	23.490	-0,17%	23,82	23,72	23,98	23,76
12/01/2023	32.784	0,17%	23,86	23,66	23,90	23,80
11/01/2023	32.853	-1,00%	24,08	23,74	24,08	23,76
10/01/2023	37.636	-0,13%	23,96	23,86	24,12	24,00
09/01/2023	44.482	0,25%	24,08	23,96	24,38	24,03
06/01/2023	32.409	0,80%	23,82	23,78	24,03	23,97
05/01/2023	42.435	-0,42%	23,74	23,70	23,86	23,78
04/01/2023	41.162	-0,33%	23,96	23,86	24,16	23,88
03/01/2023	65.964	0,72%	23,76	23,68	24,12	23,96
02/01/2023	28.255	0,72%	23,70	23,52	23,86	23,79
30/12/2022	37.451	-0,46%	23,74	23,56	23,84	23,62
29/12/2022	24.910	0,21%	23,70	23,66	23,84	23,73
28/12/2022	27.066	0,25%	23,63	23,63	23,90	23,76
27/12/2022	40.173	0,25%	23,72	23,58	23,78	23,70
23/12/2022	41.587	-0,51%	23,71	23,54	23,73	23,64
22/12/2022	31.153	0,76%	23,80	23,57	23,82	23,76
21/12/2022	30.228	0,64%	23,54	23,50	23,71	23,58
20/12/2022	43.414	-0,21%	23,38	23,32	23,58	23,43