Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.22	33.26	32.98	33.16	-	0.42%	79,880
Apr 27, 2026	33.06	33.22	32.82	33.02	33.02	0.24%	173,271
Apr 24, 2026	32.76	33.16	32.76	32.94	32.94	-0.12%	127,114
Apr 23, 2026	32.80	33.06	32.68	32.98	32.98	0.37%	155,564
Apr 22, 2026	33.04	33.14	32.82	32.86	32.86	-0.18%	158,217
Apr 21, 2026	32.86	33.22	32.86	32.92	32.92	0.67%	168,708
Apr 20, 2026	32.42	32.78	32.40	32.70	32.70	0.18%	131,584
Apr 17, 2026	32.60	32.76	32.46	32.64	32.64	0.12%	180,853
Apr 16, 2026	32.72	32.72	32.46	32.60	32.60	-	262,653
Apr 15, 2026	32.84	33.04	32.50	32.60	32.60	-0.73%	187,623
Apr 14, 2026	33.00	33.32	32.74	32.84	32.84	-0.30%	195,081
Apr 13, 2026	33.12	33.16	32.68	32.94	32.94	-1.32%	205,148
Apr 10, 2026	33.20	33.58	33.10	33.38	33.38	0.79%	240,450
Apr 9, 2026	32.94	33.22	32.94	33.12	33.12	0.24%	171,660
Apr 8, 2026	33.50	33.50	32.38	33.04	33.04	1.91%	276,238
Apr 7, 2026	32.96	33.30	32.38	32.42	32.42	-1.64%	307,044
Apr 2, 2026	32.54	33.10	32.52	32.96	32.96	0.61%	251,917
Apr 1, 2026	32.78	32.82	32.52	32.76	32.76	1.55%	232,140
Mar 31, 2026	31.90	32.60	31.90	32.26	32.26	0.81%	326,008
Mar 30, 2026	31.72	32.08	31.46	32.00	32.00	0.76%	263,198
Mar 27, 2026	31.56	31.80	31.28	31.76	31.76	0.76%	201,565
Mar 26, 2026	31.32	31.60	31.24	31.52	31.52	0.38%	161,024
Mar 25, 2026	31.50	31.68	31.20	31.40	31.40	0.19%	243,037
Mar 24, 2026	31.00	31.38	30.92	31.34	31.34	1.56%	191,233
Mar 23, 2026	30.40	31.28	29.94	30.86	30.86	-0.19%	338,473
Mar 20, 2026	31.26	31.50	30.88	30.92	30.92	-0.71%	347,387
Mar 19, 2026	31.10	31.40	31.08	31.14	31.14	-0.89%	190,499
Mar 18, 2026	31.50	31.80	31.20	31.42	31.42	0.13%	228,468
Mar 17, 2026	31.06	31.48	31.02	31.38	31.38	0.84%	187,889
Mar 16, 2026	30.94	31.18	30.76	31.12	31.12	0.84%	205,774
Mar 13, 2026	30.54	31.02	30.34	30.86	30.86	0.92%	230,972
Mar 12, 2026	30.22	30.58	30.18	30.58	30.58	0.86%	374,763
Mar 11, 2026	30.38	30.58	30.24	30.32	30.32	-0.59%	219,775
Mar 10, 2026	30.52	30.66	30.32	30.50	30.50	1.80%	265,259
Mar 9, 2026	29.80	30.20	29.30	29.96	29.96	-1.19%	330,978
Mar 6, 2026	30.50	30.68	30.08	30.32	30.32	-0.59%	251,004
Mar 5, 2026	30.96	31.00	30.46	30.50	30.50	-1.49%	308,874
Mar 4, 2026	30.20	31.24	30.12	30.96	30.96	1.31%	318,045
Mar 3, 2026	31.76	31.78	30.44	30.56	30.56	-4.56%	480,294
Mar 2, 2026	31.00	32.10	30.86	32.02	32.02	-0.74%	455,088
Feb 27, 2026	32.08	32.34	31.98	32.26	32.26	0.81%	305,887
Feb 26, 2026	31.82	32.10	31.42	32.00	32.00	-0.12%	522,361
Feb 25, 2026	31.90	32.22	31.76	32.04	32.04	0.12%	300,848
Feb 24, 2026	32.20	32.22	31.84	32.00	32.00	-4.88%	425,064
Feb 23, 2026	33.78	33.92	33.52	33.64	32.40	0.30%	743,040
Feb 20, 2026	33.68	33.68	33.30	33.54	32.30	0.12%	407,616
Feb 19, 2026	33.96	33.96	33.44	33.50	32.27	-0.95%	375,443
Feb 18, 2026	33.42	33.98	33.24	33.82	32.57	1.74%	329,179
Feb 17, 2026	33.20	33.24	32.88	33.24	32.02	0.42%	1,686,406
Feb 16, 2026	33.36	33.44	33.10	33.10	31.88	-0.72%	321,669