Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	33.45	33.92	32.84	33.40	33.40	-1.42%	168
Feb 11, 2026	34.33	34.34	33.78	33.88	33.88	-1.63%	1,448
Feb 10, 2026	34.35	35.12	33.80	34.44	34.44	0.12%	175,987
Feb 9, 2026	33.66	34.46	33.48	34.40	34.40	2.63%	6,658
Feb 6, 2026	32.71	33.52	32.52	33.52	33.52	1.51%	2,093
Feb 5, 2026	32.41	33.44	31.80	33.02	33.02	3.90%	1,399
Feb 4, 2026	31.48	32.04	31.34	31.78	31.78	1.53%	35,521
Feb 3, 2026	31.26	31.46	31.16	31.30	31.30	0.90%	98,348
Feb 2, 2026	31.26	31.26	30.96	31.02	31.02	0.58%	204
Jan 30, 2026	30.70	30.96	30.46	30.84	30.84	1.05%	12,971
Jan 29, 2026	30.29	31.06	30.28	30.52	30.52	0.13%	19,671
Jan 28, 2026	31.11	30.96	30.26	30.48	30.48	-1.61%	1,878
Jan 27, 2026	31.30	31.14	30.84	30.98	30.98	-	88
Jan 26, 2026	31.40	31.24	30.74	30.98	30.98	-0.51%	1,075
Jan 23, 2026	31.40	31.16	30.90	31.14	31.14	0.45%	136
Jan 22, 2026	31.50	31.46	30.54	31.00	31.00	0.45%	342
Jan 21, 2026	30.99	31.02	30.32	30.86	30.86	-0.64%	422
Jan 20, 2026	31.40	31.48	31.04	31.06	31.06	-1.27%	134
Jan 19, 2026	31.50	31.48	30.72	31.46	31.46	0.45%	364
Jan 16, 2026	31.20	31.62	30.62	31.32	31.32	0.51%	71,903
Jan 15, 2026	31.20	31.16	30.92	31.16	31.16	0.65%	531
Jan 14, 2026	30.60	31.00	30.78	30.96	30.96	0.65%	10,665
Jan 13, 2026	31.20	31.20	30.64	30.76	30.76	-1.22%	313
Jan 12, 2026	31.03	31.18	30.84	31.14	31.14	0.58%	401
Jan 9, 2026	30.95	31.00	30.74	30.96	30.96	0.45%	149
Jan 8, 2026	30.99	30.84	30.28	30.82	30.82	1.72%	926
Jan 7, 2026	30.89	30.98	30.12	30.30	30.30	-1.94%	426
Jan 6, 2026	30.40	30.90	30.28	30.90	30.90	1.91%	236
Jan 5, 2026	30.25	30.32	29.82	30.32	30.32	1.07%	202
Jan 2, 2026	30.15	30.20	29.96	30.00	30.00	-0.20%	784
Dec 31, 2025	30.05	30.60	29.44	30.06	30.06	-0.07%	15
Dec 30, 2025	29.57	30.10	29.60	30.08	30.08	0.47%	92
Dec 29, 2025	29.86	29.94	29.66	29.94	29.94	0.94%	352
Dec 24, 2025	29.49	29.70	29.58	29.66	29.66	-	22
Dec 23, 2025	29.80	29.74	29.54	29.66	29.66	-0.07%	57
Dec 22, 2025	29.86	29.72	29.36	29.68	29.68	0.07%	150,161
Dec 19, 2025	29.49	29.74	29.34	29.66	29.66	0.75%	1,020
Dec 18, 2025	29.49	30.06	28.90	29.44	29.44	1.38%	393
Dec 17, 2025	28.69	29.04	28.44	29.04	29.04	0.97%	6,141
Dec 16, 2025	28.86	29.18	28.72	28.76	28.76	-0.07%	24,570
Dec 15, 2025	28.77	28.84	28.54	28.78	28.78	1.12%	22,031
Dec 12, 2025	28.88	28.68	28.34	28.46	28.46	-0.28%	24,143
Dec 11, 2025	28.63	28.64	28.50	28.54	28.54	0.07%	471
Dec 10, 2025	28.67	28.78	28.52	28.52	28.52	-0.14%	142,980
Dec 9, 2025	28.61	28.58	28.30	28.56	28.56	0.14%	59
Dec 8, 2025	28.80	28.62	28.28	28.52	28.52	0.21%	155,650
Dec 5, 2025	29.29	29.34	28.30	28.46	28.46	-3.20%	36,813
Dec 4, 2025	29.51	29.92	29.40	29.40	29.40	-0.81%	71,274
Dec 3, 2025	29.70	30.00	29.62	29.64	29.64	0.07%	101,485
Dec 2, 2025	30.01	30.10	29.50	29.62	29.62	-0.07%	111