Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	35.22	35.70	35.22	35.52	-	0.68%	109,055
Sep 15, 2026	35.20	35.32	35.00	35.28	35.28	0.06%	90,781
Sep 14, 2026	34.72	35.36	34.66	35.26	35.26	0.40%	81,484
Sep 11, 2026	35.36	35.48	35.00	35.12	35.12	-0.40%	76,010
Sep 10, 2026	34.96	35.38	34.94	35.26	35.26	1.03%	79,618
Sep 9, 2026	35.34	35.54	34.74	34.90	34.90	-1.58%	111,371
Sep 8, 2026	35.14	35.48	35.14	35.46	35.46	0.62%	86,321
Sep 7, 2026	35.22	35.48	35.06	35.24	35.24	-0.11%	91,680
Sep 4, 2026	35.14	35.28	34.90	35.28	35.28	0.28%	101,252
Sep 3, 2026	35.40	35.46	35.06	35.18	35.18	-0.57%	92,068
Sep 2, 2026	35.80	36.08	35.36	35.38	35.38	-1.56%	113,075
Sep 1, 2026	36.20	36.54	35.86	35.94	35.94	-0.50%	164,613
Aug 31, 2026	35.90	36.24	35.90	36.12	36.12	0.61%	129,642
Aug 28, 2026	35.72	36.02	35.72	35.90	35.90	0.50%	126,168
Aug 27, 2026	36.04	36.04	35.44	35.72	35.72	-0.56%	94,429
Aug 26, 2026	35.76	36.14	35.56	35.92	35.92	0.62%	79,568
Aug 25, 2026	35.50	35.88	35.50	35.70	35.70	0.36%	145,195
Aug 24, 2026	36.50	36.52	36.04	36.04	35.57	-0.83%	208,476
Aug 21, 2026	36.20	36.56	36.20	36.34	35.87	0.39%	116,760
Aug 20, 2026	36.16	36.24	36.02	36.20	35.73	-0.11%	94,135
Aug 19, 2026	36.04	36.36	36.00	36.24	35.77	0.33%	236,262
Aug 18, 2026	35.86	36.38	35.80	36.12	35.65	0.73%	112,406
Aug 17, 2026	36.14	36.16	35.86	35.86	35.39	-0.77%	298,560
Aug 14, 2026	36.44	36.52	36.14	36.14	35.67	-0.44%	116,330
Aug 13, 2026	36.60	36.78	36.30	36.30	35.83	-0.66%	99,814
Aug 12, 2026	36.32	36.60	36.26	36.54	36.06	0.61%	152,209
Aug 11, 2026	36.48	36.52	36.28	36.32	35.85	-0.44%	113,700
Aug 10, 2026	36.72	36.72	36.36	36.48	36.00	-0.60%	109,410
Aug 7, 2026	36.28	36.72	36.16	36.70	36.22	0.94%	91,775
Aug 6, 2026	36.28	36.58	36.28	36.36	35.89	0.28%	112,941
Aug 5, 2026	36.52	36.78	36.08	36.26	35.79	-0.77%	193,349
Aug 4, 2026	36.74	36.76	36.42	36.54	36.06	-0.33%	191,194
Aug 3, 2026	36.90	37.00	36.44	36.66	36.18	-0.92%	138,602
Jul 31, 2026	37.22	37.60	36.78	37.00	36.52	-0.54%	137,180
Jul 30, 2026	37.42	37.76	37.06	37.20	36.72	-0.96%	160,314
Jul 29, 2026	37.10	37.56	36.78	37.56	37.07	1.73%	191,003
Jul 28, 2026	36.04	37.02	36.00	36.92	36.44	2.56%	175,730
Jul 27, 2026	35.28	36.08	35.10	36.00	35.53	2.86%	270,646
Jul 24, 2026	33.90	35.50	33.90	35.00	34.54	2.46%	373,346
Jul 23, 2026	34.18	34.28	33.92	34.16	33.71	-0.23%	134,926
Jul 22, 2026	34.38	34.54	34.16	34.24	33.79	-0.35%	120,112
Jul 21, 2026	34.70	34.70	33.56	34.36	33.91	-0.81%	187,645
Jul 20, 2026	34.48	34.80	34.28	34.64	34.19	0.46%	103,331
Jul 17, 2026	34.20	34.60	34.18	34.48	34.03	0.94%	183,938
Jul 16, 2026	34.00	34.18	33.76	34.16	33.71	0.89%	100,197
Jul 15, 2026	33.96	33.96	33.54	33.86	33.42	0.06%	79,183
Jul 14, 2026	33.72	34.00	33.42	33.84	33.40	0.36%	92,118
Jul 13, 2026	33.74	33.78	33.32	33.72	33.28	-0.53%	156,592
Jul 10, 2026	33.88	33.96	33.72	33.90	33.46	0.06%	81,201
Jul 9, 2026	33.56	33.88	33.38	33.88	33.44	1.19%	76,344