Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	36.28	36.42	36.28	36.30	-	-0.17%	20,996
Aug 6, 2026	36.28	36.58	36.28	36.36	36.36	0.28%	108,977
Aug 5, 2026	36.52	36.78	36.08	36.26	36.26	-0.77%	192,588
Aug 4, 2026	36.74	36.76	36.42	36.54	36.54	-0.33%	191,194
Aug 3, 2026	36.90	37.00	36.44	36.66	36.66	-0.92%	138,602
Jul 31, 2026	37.22	37.60	36.78	37.00	37.00	-0.54%	137,180
Jul 30, 2026	37.42	37.76	37.06	37.20	37.20	-0.96%	160,314
Jul 29, 2026	37.10	37.56	36.78	37.56	37.56	1.73%	191,003
Jul 28, 2026	36.04	37.02	36.00	36.92	36.92	2.56%	175,730
Jul 27, 2026	35.28	36.08	35.10	36.00	36.00	2.86%	268,198
Jul 24, 2026	33.90	35.50	33.90	35.00	35.00	2.46%	370,299
Jul 23, 2026	34.18	34.28	33.92	34.16	34.16	-0.23%	134,357
Jul 22, 2026	34.38	34.54	34.16	34.24	34.24	-0.35%	120,112
Jul 21, 2026	34.70	34.70	33.56	34.36	34.36	-0.81%	187,645
Jul 20, 2026	34.48	34.80	34.28	34.64	34.64	0.46%	103,031
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