Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	29.32	29.44	29.12	29.34	29.34	0.27%	159,090
Nov 20, 2025	29.68	29.72	29.26	29.26	29.26	-0.95%	137,843
Nov 19, 2025	29.26	29.56	29.06	29.54	29.54	1.16%	126,884
Nov 18, 2025	29.62	29.72	29.18	29.20	29.20	-1.48%	188,843
Nov 17, 2025	29.70	29.76	29.56	29.64	29.64	-0.07%	104,113
Nov 14, 2025	30.20	30.20	29.54	29.66	29.66	-2.18%	140,182
Nov 13, 2025	30.34	30.56	30.22	30.32	30.32	0.20%	174,884
Nov 12, 2025	30.10	30.42	30.08	30.26	30.26	0.40%	352,702
Nov 11, 2025	29.76	30.14	29.76	30.14	30.14	1.41%	352,388
Nov 10, 2025	29.56	29.74	29.36	29.72	29.72	0.95%	155,074
Nov 7, 2025	29.60	29.84	29.04	29.44	29.44	-0.54%	258,345
Nov 6, 2025	28.56	29.60	28.16	29.60	29.60	2.71%	418,013
Nov 5, 2025	28.80	28.92	28.38	28.82	28.82	-	227,499
Nov 4, 2025	28.72	28.90	28.44	28.82	28.82	0.14%	141,044
Nov 3, 2025	28.96	28.98	28.74	28.78	28.78	-0.48%	117,056
Oct 31, 2025	29.04	29.10	28.82	28.92	28.92	-0.07%	99,660
Oct 30, 2025	28.80	28.94	28.66	28.94	28.94	0.70%	112,792
Oct 29, 2025	29.16	29.16	28.74	28.74	28.74	-1.24%	118,453
Oct 28, 2025	29.10	29.18	29.00	29.10	29.10	-0.14%	82,539
Oct 27, 2025	29.00	29.18	28.94	29.14	29.14	0.62%	96,676
Oct 24, 2025	29.00	29.06	28.78	28.96	28.96	-0.21%	68,669
Oct 23, 2025	29.20	29.20	28.94	29.02	29.02	-0.41%	101,431
Oct 22, 2025	29.08	29.22	28.94	29.14	29.14	0.55%	123,028
Oct 21, 2025	29.10	29.14	28.90	28.98	28.98	-0.48%	100,334
Oct 20, 2025	28.98	29.20	28.90	29.12	29.12	0.97%	135,483
Oct 17, 2025	28.62	28.96	28.46	28.84	28.84	0.84%	107,220
Oct 16, 2025	28.74	28.76	28.46	28.60	28.60	-0.07%	127,232
Oct 15, 2025	28.80	28.82	28.56	28.62	28.62	-0.07%	118,852
Oct 14, 2025	28.60	28.86	28.60	28.64	28.64	-0.14%	211,594
Oct 13, 2025	29.02	29.12	28.62	28.68	28.68	-1.17%	121,369