Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	31.44	32.04	31.36	31.76	31.76	1.21%	448,886
Feb 3, 2026	31.30	31.46	31.12	31.38	31.38	0.77%	238,395
Feb 2, 2026	31.06	31.26	30.98	31.14	31.14	1.04%	219,456
Jan 30, 2026	30.52	30.96	30.48	30.82	30.82	1.05%	220,966
Jan 29, 2026	30.48	30.72	30.32	30.50	30.50	0.07%	319,741
Jan 28, 2026	30.96	30.96	30.26	30.48	30.48	-1.30%	453,301
Jan 27, 2026	30.92	31.12	30.88	30.88	30.88	-	194,384
Jan 26, 2026	31.24	31.24	30.72	30.88	30.88	-0.96%	402,127
Jan 23, 2026	30.98	31.18	30.92	31.18	31.18	0.65%	195,041
Jan 22, 2026	31.14	31.16	30.94	30.98	30.98	0.65%	169,809
Jan 21, 2026	31.00	31.00	30.68	30.78	30.78	-0.77%	221,500
Jan 20, 2026	31.40	31.46	31.02	31.02	31.02	-1.27%	160,471
Jan 19, 2026	31.36	31.52	31.10	31.42	31.42	0.06%	198,265
Jan 16, 2026	31.20	31.62	31.12	31.40	31.40	0.71%	309,619
Jan 15, 2026	31.04	31.18	30.92	31.18	31.18	0.71%	128,022
Jan 14, 2026	30.88	31.02	30.82	30.96	30.96	0.45%	155,241
Jan 13, 2026	31.20	31.20	30.64	30.82	30.82	-1.03%	153,538
Jan 12, 2026	31.00	31.18	30.84	31.14	31.14	0.45%	153,919
Jan 9, 2026	30.92	31.00	30.74	31.00	31.00	0.52%	125,264
Jan 8, 2026	30.56	30.84	30.44	30.84	30.84	1.25%	178,983
Jan 7, 2026	30.92	30.98	30.10	30.46	30.46	-1.55%	253,481
Jan 6, 2026	30.40	30.94	30.36	30.94	30.94	1.84%	251,444
Jan 5, 2026	30.20	30.38	29.90	30.38	30.38	1.00%	188,133
Jan 2, 2026	30.14	30.20	29.94	30.08	30.08	-0.13%	341,680
Dec 31, 2025	30.04	30.12	30.00	30.12	30.12	0.20%	73,489
Dec 30, 2025	29.82	30.10	29.82	30.06	30.06	0.67%	150,199
Dec 29, 2025	29.70	29.96	29.66	29.86	29.86	0.67%	139,118
Dec 24, 2025	29.60	29.68	29.54	29.66	29.66	0.07%	47,979
Dec 23, 2025	29.74	29.74	29.54	29.64	29.64	-0.27%	139,826
Dec 22, 2025	29.72	29.74	29.30	29.72	29.72	0.20%	164,373
Dec 19, 2025	29.48	29.76	29.18	29.66	29.66	0.68%	323,971
Dec 18, 2025	29.50	29.50	29.10	29.46	29.46	1.38%	187,279
Dec 17, 2025	28.74	29.06	28.70	29.06	29.06	0.97%	198,332
Dec 16, 2025	28.86	28.96	28.72	28.78	28.78	0.07%	155,546
Dec 15, 2025	28.62	28.84	28.52	28.76	28.76	0.91%	253,842
Dec 12, 2025	28.62	28.64	28.44	28.50	28.50	-	147,415
Dec 11, 2025	28.62	28.64	28.50	28.50	28.50	-0.28%	131,114
Dec 10, 2025	28.60	28.80	28.48	28.58	28.58	0.14%	249,667
Dec 9, 2025	28.32	28.62	28.28	28.54	28.54	0.78%	171,602
Dec 8, 2025	28.52	28.68	28.26	28.32	28.32	-0.63%	283,533
Dec 5, 2025	29.30	29.34	28.28	28.50	28.50	-3.06%	678,644
Dec 4, 2025	29.64	29.64	29.38	29.40	29.40	-0.81%	163,367
Dec 3, 2025	29.62	29.76	29.60	29.64	29.64	-0.07%	125,056
Dec 2, 2025	29.78	29.82	29.56	29.66	29.66	0.27%	149,098
Dec 1, 2025	29.40	29.66	29.24	29.58	29.58	0.48%	158,875
Nov 28, 2025	29.44	29.52	29.28	29.44	29.44	-	127,713
Nov 27, 2025	29.52	29.60	29.34	29.44	29.44	0.14%	140,843
Nov 26, 2025	29.40	29.46	29.22	29.40	29.40	0.34%	209,703
Nov 25, 2025	29.24	29.30	28.82	29.30	29.30	0.07%	138,744
Nov 24, 2025	29.40	29.50	29.04	29.28	29.28	-0.20%	152,562