Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	29.22	29.38	29.02	29.02	29.02	-0.48%	95,350
Oct 9, 2025	29.22	29.44	29.16	29.16	29.16	-0.07%	140,120
Oct 8, 2025	29.16	29.32	29.12	29.18	29.18	0.14%	238,673
Oct 7, 2025	29.06	29.28	28.98	29.14	29.14	0.41%	210,854
Oct 6, 2025	29.04	29.06	28.92	29.02	29.02	0.07%	161,775
Oct 3, 2025	28.76	29.08	28.76	29.00	29.00	0.42%	218,381
Oct 2, 2025	28.82	28.88	28.74	28.88	28.88	0.42%	98,640
Oct 1, 2025	28.90	28.90	28.64	28.76	28.76	-0.48%	125,453
Sep 30, 2025	28.60	28.90	28.58	28.90	28.90	0.98%	156,471
Sep 29, 2025	28.74	28.74	28.46	28.62	28.62	-	140,965
Sep 26, 2025	28.40	28.64	28.36	28.62	28.62	1.06%	152,891
Sep 25, 2025	28.08	28.40	27.96	28.32	28.32	0.78%	174,927
Sep 24, 2025	28.10	28.26	28.10	28.10	28.10	-0.14%	110,004
Sep 23, 2025	28.22	28.32	28.06	28.14	28.14	-0.28%	134,211
Sep 22, 2025	28.16	28.42	28.16	28.22	28.22	-0.42%	145,540