Logistica Integral SA (LOG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/11/2024 |
18 654 |
-0,24%
|
29,40
|
29,26
|
29,48
|
29,30
|
| 13/11/2024 |
60 651 |
0,17%
|
29,32
|
29,23
|
29,50
|
29,37
|
| 12/11/2024 |
88 797 |
-0,14%
|
29,26
|
29,22
|
29,46
|
29,32
|
| 11/11/2024 |
39 694 |
1,41%
|
29,12
|
29,12
|
29,46
|
29,36
|
| 08/11/2024 |
37 684 |
0,17%
|
28,90
|
28,84
|
29,06
|
28,99
|
| 07/11/2024 |
28 007 |
0,49%
|
29,00
|
28,88
|
29,09
|
28,94
|
| 05/11/2024 |
41 326 |
%
|
28,06
|
28,02
|
28,80
|
28,80
|
| 04/11/2024 |
18 949 |
%
|
28,40
|
28,28
|
28,46
|
28,32
|
| 01/11/2024 |
49 378 |
%
|
28,18
|
28,16
|
28,42
|
28,40
|
| 31/10/2024 |
41 830 |
%
|
27,94
|
27,82
|
28,12
|
28,10
|
| 30/10/2024 |
50 986 |
%
|
28,08
|
27,92
|
28,18
|
28,04
|
| 29/10/2024 |
58 205 |
%
|
28,16
|
28,07
|
28,36
|
28,17
|
| 28/10/2024 |
52 281 |
%
|
27,98
|
27,94
|
28,19
|
28,17
|
| 25/10/2024 |
43 222 |
%
|
27,75
|
27,54
|
27,80
|
27,66
|
| 24/10/2024 |
45 075 |
%
|
27,70
|
27,70
|
28,00
|
27,79
|
| 23/10/2024 |
57 238 |
%
|
27,60
|
27,56
|
27,78
|
27,68
|
| 22/10/2024 |
77 700 |
%
|
27,52
|
27,18
|
27,60
|
27,51
|
| 21/10/2024 |
65 734 |
%
|
27,54
|
27,50
|
27,67
|
27,59
|
| 18/10/2024 |
49 364 |
%
|
27,66
|
27,34
|
27,66
|
27,51
|
| 17/10/2024 |
39 093 |
%
|
27,58
|
27,55
|
27,76
|
27,60
|
| 16/10/2024 |
58 669 |
%
|
27,32
|
27,32
|
27,66
|
27,61
|
| 15/10/2024 |
46 146 |
%
|
27,17
|
27,17
|
27,54
|
27,48
|
| 14/10/2024 |
48 383 |
%
|
26,98
|
26,82
|
27,16
|
27,02
|
| 11/10/2024 |
43 088 |
%
|
27,00
|
26,98
|
27,21
|
27,19
|
| 10/10/2024 |
81 404 |
%
|
27,26
|
26,65
|
27,34
|
26,97
|
| 09/10/2024 |
59 170 |
%
|
27,12
|
27,11
|
27,38
|
27,33
|
| 08/10/2024 |
45 494 |
%
|
26,68
|
26,68
|
27,08
|
27,05
|
| 07/10/2024 |
28 640 |
%
|
26,86
|
26,66
|
27,00
|
26,78
|
| 04/10/2024 |
56 527 |
%
|
26,64
|
26,52
|
26,88
|
26,83
|
| 03/10/2024 |
42 573 |
%
|
26,82
|
26,61
|
26,94
|
26,64
|
| 02/10/2024 |
44 003 |
%
|
26,72
|
26,58
|
26,84
|
26,82
|
| 01/10/2024 |
34 244 |
%
|
27,12
|
26,82
|
27,12
|
26,88
|
| 30/09/2024 |
33 462 |
%
|
27,28
|
27,02
|
27,28
|
27,07
|
| 27/09/2024 |
30 722 |
%
|
27,20
|
27,18
|
27,40
|
27,22
|
| 26/09/2024 |
61 017 |
%
|
27,22
|
27,12
|
27,32
|
27,25
|
| 25/09/2024 |
33 317 |
%
|
27,06
|
26,93
|
27,15
|
27,10
|
| 24/09/2024 |
44 281 |
%
|
27,54
|
27,14
|
27,54
|
27,17
|
| 23/09/2024 |
22 986 |
%
|
27,44
|
27,32
|
27,51
|
27,50
|
| 20/09/2024 |
30 510 |
%
|
27,77
|
27,40
|
27,82
|
27,54
|
| 19/09/2024 |
41 928 |
%
|
27,88
|
27,64
|
27,88
|
27,75
|
| 18/09/2024 |
40 443 |
%
|
27,87
|
27,64
|
27,92
|
27,73
|
| 17/09/2024 |
36 559 |
%
|
28,02
|
27,88
|
28,14
|
27,88
|
| 16/09/2024 |
45 259 |
%
|
27,82
|
27,80
|
28,02
|
27,93
|
| 13/09/2024 |
34 774 |
%
|
28,10
|
27,94
|
28,22
|
27,97
|
| 12/09/2024 |
43 358 |
%
|
27,92
|
27,86
|
28,00
|
27,97
|
| 11/09/2024 |
41 789 |
%
|
27,66
|
27,64
|
27,96
|
27,64
|
| 10/09/2024 |
30 990 |
%
|
27,66
|
27,61
|
27,90
|
27,66
|
| 09/09/2024 |
49 571 |
%
|
27,72
|
27,65
|
27,82
|
27,70
|
| 06/09/2024 |
34 200 |
%
|
27,80
|
27,54
|
27,82
|
27,60
|
| 05/09/2024 |
27 479 |
%
|
27,96
|
27,84
|
28,12
|
27,84
|
| 04/09/2024 |
35 721 |
%
|
27,70
|
27,56
|
27,97
|
27,84
|
| 03/09/2024 |
30 903 |
%
|
27,82
|
27,66
|
27,90
|
27,77
|
| 02/09/2024 |
57 318 |
%
|
27,68
|
27,65
|
27,92
|
27,82
|
| 30/08/2024 |
43 611 |
%
|
27,52
|
27,50
|
27,88
|
27,86
|
| 29/08/2024 |
36 909 |
%
|
27,29
|
27,29
|
27,50
|
27,45
|
| 28/08/2024 |
27 701 |
%
|
27,12
|
27,01
|
27,46
|
27,40
|
| 27/08/2024 |
60 747 |
%
|
26,90
|
26,78
|
27,14
|
27,02
|
| 26/08/2024 |
34 935 |
%
|
27,58
|
27,42
|
27,64
|
27,44
|
| 23/08/2024 |
19 189 |
%
|
27,50
|
27,36
|
27,58
|
27,53
|
| 22/08/2024 |
37 031 |
%
|
27,36
|
27,30
|
27,50
|
27,48
|
| 21/08/2024 |
19 347 |
%
|
27,34
|
27,20
|
27,42
|
27,35
|
| 20/08/2024 |
16 842 |
%
|
27,60
|
27,36
|
27,68
|
27,41
|
| 19/08/2024 |
20 769 |
%
|
27,26
|
27,20
|
27,58
|
27,54
|
| 16/08/2024 |
14 968 |
%
|
27,16
|
27,10
|
27,26
|
27,17
|
| 15/08/2024 |
15 704 |
%
|
27,10
|
27,02
|
27,22
|
27,12
|
| 14/08/2024 |
22 637 |
%
|
26,96
|
26,96
|
27,04
|
27,01
|
| 13/08/2024 |
19 587 |
%
|
26,81
|
26,72
|
26,86
|
26,76
|
| 12/08/2024 |
31 533 |
%
|
26,92
|
26,72
|
27,06
|
26,72
|
| 09/08/2024 |
18 329 |
%
|
26,52
|
26,44
|
26,74
|
26,72
|
| 08/08/2024 |
21 500 |
%
|
26,78
|
26,32
|
26,78
|
26,43
|
| 07/08/2024 |
41 530 |
%
|
26,46
|
26,24
|
26,76
|
26,74
|
| 06/08/2024 |
41 841 |
%
|
26,16
|
26,09
|
26,48
|
26,24
|
| 05/08/2024 |
82 329 |
%
|
26,54
|
26,16
|
26,64
|
26,29
|
| 02/08/2024 |
89 681 |
%
|
27,00
|
26,90
|
27,50
|
26,98
|
| 01/08/2024 |
28 649 |
%
|
27,20
|
27,02
|
27,32
|
27,09
|
| 31/07/2024 |
34 379 |
%
|
27,44
|
26,98
|
27,52
|
27,31
|
| 30/07/2024 |
24 911 |
%
|
27,12
|
27,12
|
27,43
|
27,40
|
| 29/07/2024 |
20 391 |
%
|
27,32
|
27,10
|
27,38
|
27,16
|
| 26/07/2024 |
39 954 |
%
|
26,90
|
26,86
|
27,28
|
27,22
|
| 25/07/2024 |
61 261 |
%
|
27,90
|
26,72
|
27,90
|
26,82
|
| 24/07/2024 |
21 305 |
%
|
27,50
|
27,48
|
27,72
|
27,58
|
| 23/07/2024 |
22 878 |
%
|
27,74
|
27,66
|
27,94
|
27,79
|
| 22/07/2024 |
28 401 |
%
|
27,66
|
27,62
|
28,00
|
27,86
|
| 19/07/2024 |
22 608 |
%
|
27,58
|
27,40
|
27,63
|
27,51
|
| 18/07/2024 |
55 215 |
%
|
27,52
|
27,52
|
27,78
|
27,76
|
| 17/07/2024 |
16 984 |
%
|
27,54
|
27,26
|
27,62
|
27,54
|
| 16/07/2024 |
20 663 |
%
|
27,46
|
27,30
|
27,56
|
27,53
|
| 15/07/2024 |
41 091 |
%
|
27,50
|
27,34
|
27,58
|
27,48
|
| 12/07/2024 |
24 846 |
%
|
27,34
|
27,20
|
27,56
|
27,52
|
| 11/07/2024 |
54 658 |
%
|
26,92
|
26,90
|
27,49
|
27,40
|
| 10/07/2024 |
22 337 |
%
|
26,68
|
26,64
|
26,94
|
26,79
|
| 09/07/2024 |
36 574 |
%
|
27,26
|
26,50
|
27,30
|
26,56
|
| 08/07/2024 |
22 253 |
%
|
26,92
|
26,92
|
27,34
|
27,32
|
| 05/07/2024 |
13 040 |
%
|
27,16
|
26,94
|
27,22
|
26,97
|
| 04/07/2024 |
23 397 |
%
|
26,66
|
26,66
|
27,22
|
27,09
|
| 03/07/2024 |
20 917 |
%
|
26,66
|
26,64
|
26,82
|
26,70
|
| 02/07/2024 |
22 606 |
%
|
26,54
|
26,28
|
26,62
|
26,54
|
| 01/07/2024 |
17 667 |
%
|
27,12
|
26,52
|
27,12
|
26,60
|
| 28/06/2024 |
30 557 |
%
|
26,66
|
26,34
|
26,78
|
26,40
|
| 27/06/2024 |
22 340 |
%
|
26,74
|
26,58
|
26,88
|
26,66
|
