Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	34.20	34.60	34.18	34.48	34.48	0.94%	183,938
Jul 16, 2026	34.00	34.18	33.76	34.16	34.16	0.89%	100,197
Jul 15, 2026	33.96	33.96	33.54	33.86	33.86	0.06%	79,183
Jul 14, 2026	33.72	34.00	33.42	33.84	33.84	0.36%	92,118
Jul 13, 2026	33.74	33.78	33.32	33.72	33.72	-0.53%	156,592
Jul 10, 2026	33.88	33.96	33.72	33.90	33.90	0.06%	81,201
Jul 9, 2026	33.56	33.88	33.38	33.88	33.88	1.19%	76,344
Jul 8, 2026	34.02	34.02	33.42	33.48	33.48	-1.18%	115,596
Jul 7, 2026	33.50	34.18	33.50	33.88	33.88	1.13%	101,730
Jul 6, 2026	34.18	34.22	33.44	33.50	33.50	-1.70%	125,140
Jul 3, 2026	34.30	34.30	33.90	34.08	34.08	-0.12%	68,739
Jul 2, 2026	33.60	34.28	33.60	34.12	34.12	1.49%	112,797
Jul 1, 2026	33.66	33.76	33.32	33.62	33.62	-0.36%	99,851
Jun 30, 2026	33.88	34.00	33.64	33.74	33.74	-0.30%	102,046
Jun 29, 2026	34.04	34.04	33.64	33.84	33.84	-0.41%	92,853
Jun 26, 2026	33.92	34.12	33.84	33.98	33.98	0.18%	93,248
Jun 25, 2026	33.72	34.02	33.56	33.92	33.92	0.65%	77,297
Jun 24, 2026	33.68	33.92	33.56	33.70	33.70	-0.41%	112,716
Jun 23, 2026	33.52	34.00	33.52	33.84	33.84	0.42%	121,915
Jun 22, 2026	33.40	33.70	33.30	33.70	33.70	0.54%	259,371
Jun 19, 2026	33.58	33.58	33.36	33.52	33.52	0.30%	113,999
Jun 18, 2026	33.90	33.90	33.16	33.42	33.42	-1.18%	146,569
Jun 17, 2026	33.78	33.84	33.50	33.82	33.82	-0.18%	114,414
Jun 16, 2026	34.00	34.00	33.80	33.88	33.88	-	92,917
Jun 15, 2026	34.48	34.48	33.84	33.88	33.88	-0.94%	168,917
Jun 12, 2026	34.26	34.46	34.06	34.20	34.20	0.41%	146,065
Jun 11, 2026	33.84	34.24	33.78	34.06	34.06	0.65%	229,198
Jun 10, 2026	33.20	33.86	33.20	33.84	33.84	1.87%	219,297
Jun 9, 2026	33.08	33.74	33.00	33.22	33.22	0.24%	168,566
Jun 8, 2026	32.80	33.34	32.74	33.14	33.14	0.36%	126,211
Jun 5, 2026	32.50	33.02	32.50	33.02	33.02	1.48%	111,719
Jun 4, 2026	32.20	32.60	32.06	32.54	32.54	0.87%	122,762
Jun 3, 2026	32.40	32.46	32.18	32.26	32.26	-0.55%	128,753
Jun 2, 2026	33.00	33.02	32.44	32.44	32.44	-0.92%	161,611
Jun 1, 2026	33.32	33.44	32.74	32.74	32.74	-2.33%	195,991
May 29, 2026	33.50	33.60	33.32	33.52	33.52	0.60%	200,814
May 28, 2026	33.86	33.86	33.32	33.32	33.32	-1.24%	128,560
May 27, 2026	33.68	33.80	33.48	33.74	33.74	0.54%	146,369
May 26, 2026	33.54	33.84	33.48	33.56	33.56	0.12%	304,160
May 25, 2026	33.34	33.54	33.30	33.52	33.52	0.66%	101,502
May 22, 2026	33.32	33.40	33.26	33.30	33.30	0.06%	130,432
May 21, 2026	32.94	33.44	32.94	33.28	33.28	1.03%	158,020
May 20, 2026	32.80	32.96	32.58	32.94	32.94	0.55%	120,102
May 19, 2026	32.60	32.98	32.56	32.76	32.76	0.37%	142,540
May 18, 2026	32.20	32.64	32.06	32.64	32.64	1.37%	139,410
May 15, 2026	31.80	32.34	31.76	32.20	32.20	0.75%	122,791
May 14, 2026	31.86	32.04	31.76	31.96	31.96	0.57%	117,925
May 13, 2026	32.06	32.22	31.78	31.78	31.78	-1.06%	189,869
May 12, 2026	31.70	32.34	31.70	32.12	32.12	0.44%	143,903
May 11, 2026	31.70	32.12	31.60	31.98	31.98	0.88%	151,817