Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	28.04	28.10	27.88	28.00	28.00	-0.21%	156,289
Aug 28, 2025	28.24	28.30	28.02	28.06	28.06	-0.71%	175,290
Aug 27, 2025	28.18	28.32	28.12	28.26	28.26	0.07%	125,555
Aug 26, 2025	28.28	28.32	28.08	28.24	28.24	-2.28%	282,277
Aug 25, 2025	29.08	29.10	28.84	28.90	28.45	-0.55%	430,026
Aug 22, 2025	29.06	29.14	28.98	29.06	28.60	-	244,812
Aug 21, 2025	29.30	29.30	28.98	29.06	28.60	-0.68%	1,232,678
Aug 20, 2025	29.18	29.32	29.10	29.26	28.80	0.48%	1,324,407
Aug 19, 2025	29.00	29.16	28.98	29.12	28.66	0.62%	1,418,727
Aug 18, 2025	28.98	29.06	28.84	28.94	28.49	-0.21%	575,760
Aug 15, 2025	29.26	29.26	28.96	29.00	28.54	-0.48%	150,718
Aug 14, 2025	29.28	29.28	28.90	29.14	28.68	-0.27%	218,021
Aug 13, 2025	29.16	29.30	29.12	29.22	28.76	0.48%	274,872
Aug 12, 2025	28.96	29.16	28.96	29.08	28.62	0.35%	201,385
Aug 11, 2025	29.02	29.04	28.90	28.98	28.53	0.35%	235,906
Aug 8, 2025	28.68	28.88	28.68	28.88	28.43	0.98%	183,053
Aug 7, 2025	28.48	28.64	28.36	28.60	28.15	0.99%	240,300
Aug 6, 2025	28.34	28.34	28.12	28.32	27.88	0.57%	174,954
Aug 5, 2025	28.20	28.34	28.06	28.16	27.72	-0.07%	209,370
Aug 4, 2025	27.70	28.18	27.68	28.18	27.74	1.95%	228,676
Aug 1, 2025	27.68	27.76	27.54	27.64	27.21	-0.43%	153,097
Jul 31, 2025	27.68	27.78	27.64	27.76	27.32	0.36%	235,731
Jul 30, 2025	27.74	27.74	27.52	27.66	27.23	0.22%	181,670
Jul 29, 2025	27.66	27.76	27.54	27.60	27.17	-0.22%	214,068
Jul 28, 2025	27.64	27.80	27.60	27.66	27.23	0.66%	294,727
Jul 25, 2025	27.68	27.68	27.34	27.48	27.05	-0.65%	196,602
Jul 24, 2025	27.48	27.82	27.46	27.66	27.23	1.17%	209,415
Jul 23, 2025	27.52	27.56	27.20	27.34	26.91	-0.36%	291,164
Jul 22, 2025	27.34	27.52	27.28	27.44	27.01	0.44%	200,920
Jul 21, 2025	27.22	27.42	27.06	27.32	26.89	0.52%	231,292
Jul 18, 2025	27.20	27.42	26.94	27.18	26.75	0.44%	295,296
Jul 17, 2025	27.04	27.68	26.84	27.06	26.64	-0.88%	378,842
Jul 16, 2025	27.40	27.54	27.30	27.30	26.87	-0.29%	243,632
Jul 15, 2025	27.92	27.92	27.32	27.38	26.95	-2.00%	311,647
Jul 14, 2025	27.90	27.94	27.76	27.94	27.50	0.22%	203,618
Jul 11, 2025	27.90	28.00	27.78	27.88	27.44	0.07%	182,594
Jul 10, 2025	27.92	28.08	27.86	27.86	27.42	-0.21%	230,442
Jul 9, 2025	27.84	27.96	27.78	27.92	27.48	0.79%	137,056
Jul 8, 2025	27.80	27.96	27.70	27.70	27.27	-0.50%	189,239
Jul 7, 2025	27.88	27.98	27.76	27.84	27.40	-0.22%	140,623
Jul 4, 2025	28.20	28.20	27.90	27.90	27.46	-0.57%	109,165
Jul 3, 2025	28.10	28.10	27.98	28.06	27.62	0.21%	209,553
Jul 2, 2025	28.02	28.38	27.82	28.00	27.56	0.29%	230,795
Jul 1, 2025	27.84	27.92	27.76	27.92	27.48	0.43%	138,560
Jun 30, 2025	27.98	27.98	27.78	27.80	27.36	-0.07%	135,605
Jun 27, 2025	27.60	27.82	27.48	27.82	27.38	0.94%	212,250
Jun 26, 2025	27.52	27.66	27.52	27.56	27.13	0.07%	169,233
Jun 25, 2025	28.06	28.10	27.54	27.54	27.11	-1.85%	221,639
Jun 24, 2025	28.12	28.30	28.06	28.06	27.62	0.29%	201,110
Jun 23, 2025	27.76	28.02	27.58	27.98	27.54	0.43%	196,969