Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.66	33.66	33.66	33.66	33.66	0.42%	-
Feb 19, 2026	33.86	33.86	33.52	33.52	33.52	-0.06%	200
Feb 18, 2026	33.54	33.54	33.54	33.54	33.54	2.01%	-
Feb 17, 2026	32.90	32.94	32.88	32.88	32.88	-1.67%	130
Feb 16, 2026	33.44	33.44	33.44	33.44	33.44	0.18%	27
Feb 13, 2026	33.40	33.40	33.38	33.38	33.38	-1.71%	50
Feb 12, 2026	33.96	33.96	33.96	33.96	33.96	0.24%	-
Feb 11, 2026	34.12	34.12	33.88	33.88	33.88	-2.02%	430
Feb 10, 2026	34.58	34.58	34.58	34.58	34.58	0.52%	-
Feb 9, 2026	33.68	34.40	33.68	34.40	34.40	2.56%	3
Feb 6, 2026	33.16	33.54	33.16	33.54	33.54	1.82%	1,000
Feb 5, 2026	31.78	32.94	31.78	32.94	32.94	5.04%	2,615
Feb 4, 2026	31.36	31.36	31.36	31.36	31.36	0.13%	-
Feb 3, 2026	31.32	31.32	31.32	31.32	31.32	3.09%	400
Feb 2, 2026	30.38	30.38	30.38	30.38	30.38	-0.59%	-
Jan 30, 2026	30.56	30.56	30.56	30.56	30.56	0.13%	-
Jan 29, 2026	30.62	30.72	30.52	30.52	30.52	0.07%	3,495
Jan 28, 2026	31.06	31.06	30.50	30.50	30.50	-1.55%	1,788
Jan 27, 2026	30.98	30.98	30.98	30.98	30.98	0.13%	-
Jan 26, 2026	31.16	31.16	30.90	30.94	30.94	-0.77%	475
Jan 23, 2026	30.94	31.18	30.94	31.18	31.18	1.10%	100
Jan 22, 2026	30.84	30.84	30.84	30.84	30.84	-0.77%	-
Jan 21, 2026	31.08	31.08	31.08	31.08	31.08	-0.70%	-
Jan 20, 2026	31.30	31.30	31.30	31.30	31.30	0.90%	-
Jan 19, 2026	31.02	31.02	31.02	31.02	31.02	-0.32%	-
Jan 16, 2026	31.12	31.12	31.12	31.12	31.12	-0.19%	-
Jan 15, 2026	31.18	31.18	31.18	31.18	31.18	0.91%	-
Jan 14, 2026	30.90	30.90	30.90	30.90	30.90	0.85%	-
Jan 13, 2026	31.18	31.18	30.64	30.64	30.64	-1.10%	1,000
Jan 12, 2026	30.98	30.98	30.98	30.98	30.98	0.72%	-
Jan 9, 2026	30.76	30.76	30.76	30.76	30.76	1.38%	-
Jan 8, 2026	30.34	30.34	30.34	30.34	30.34	-1.81%	-
Jan 7, 2026	30.90	30.90	30.90	30.90	30.90	0.85%	-
Jan 6, 2026	30.36	30.64	30.36	30.64	30.64	1.59%	100
Jan 5, 2026	30.22	30.22	30.16	30.16	30.16	-0.13%	33
Jan 2, 2026	30.04	30.20	30.04	30.20	30.20	1.14%	100
Dec 30, 2025	29.86	29.86	29.86	29.86	29.86	-	-
Dec 29, 2025	29.58	29.86	29.58	29.86	29.86	0.47%	180
Dec 23, 2025	29.68	29.72	29.62	29.72	29.72	0.20%	102
Dec 22, 2025	29.66	29.66	29.66	29.66	29.66	0.75%	-
Dec 19, 2025	29.40	29.50	29.40	29.44	29.44	1.38%	1,010
Dec 18, 2025	29.04	29.04	29.04	29.04	29.04	0.62%	-
Dec 17, 2025	28.82	28.86	28.82	28.86	28.86	0.63%	3
Dec 16, 2025	28.68	28.68	28.68	28.68	28.68	-0.28%	-
Dec 15, 2025	28.48	28.76	28.48	28.76	28.76	0.63%	2
Dec 12, 2025	28.58	28.58	28.58	28.58	28.58	0.14%	-
Dec 11, 2025	28.54	28.54	28.54	28.54	28.54	0.28%	-
Dec 10, 2025	28.46	28.46	28.46	28.46	28.46	0.49%	-
Dec 9, 2025	28.32	28.32	28.32	28.32	28.32	-0.63%	-
Dec 8, 2025	28.50	28.50	28.50	28.50	28.50	-3.13%	-