Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	28.82	29.00	28.44	28.50	28.50	-1.25%	52,820
Sep 15, 2025	29.14	29.32	28.86	28.86	28.86	-1.10%	16,820
Sep 12, 2025	29.10	29.26	28.88	29.18	29.18	0.90%	55,302
Sep 11, 2025	28.82	29.14	28.24	28.92	28.92	0.14%	1,043
Sep 10, 2025	28.80	29.52	28.76	28.88	28.88	-0.14%	52,466
Sep 9, 2025	28.84	29.00	28.80	28.92	28.92	0.35%	1,818
Sep 8, 2025	28.61	28.82	28.42	28.82	28.82	1.05%	5,051
Sep 5, 2025	28.75	29.28	28.46	28.52	28.52	-0.70%	95
Sep 4, 2025	28.22	28.92	28.44	28.72	28.72	0.63%	362
Sep 3, 2025	28.18	28.58	27.22	28.54	28.54	1.42%	2,022
Sep 2, 2025	28.32	28.70	27.98	28.14	28.14	0.29%	4,369
Sep 1, 2025	27.91	28.18	27.94	28.06	28.06	-0.07%	149
Aug 29, 2025	28.04	28.10	27.50	28.08	28.08	0.07%	7,168
Aug 28, 2025	28.20	28.32	28.04	28.06	28.06	-0.50%	1,536
Aug 27, 2025	28.28	28.68	28.00	28.20	28.20	-0.14%	6,915
Aug 26, 2025	28.41	28.32	28.12	28.24	28.24	-2.22%	13,231
Aug 25, 2025	29.10	29.12	28.86	28.88	28.43	-0.69%	819
Aug 22, 2025	29.18	29.34	28.96	29.08	28.63	0.07%	3,543
Aug 21, 2025	29.29	29.86	28.78	29.06	28.61	-0.68%	119
Aug 20, 2025	29.18	29.32	28.98	29.26	28.80	0.55%	711
Aug 19, 2025	29.00	29.18	28.80	29.10	28.65	0.55%	89
Aug 18, 2025	28.90	29.20	28.84	28.94	28.49	-0.41%	584
Aug 15, 2025	29.21	29.30	28.80	29.06	28.61	-0.21%	1,324
Aug 14, 2025	29.27	29.28	28.68	29.12	28.67	-0.34%	270
Aug 13, 2025	29.18	29.68	28.80	29.22	28.76	0.55%	1,692
Aug 12, 2025	28.90	29.18	28.78	29.06	28.61	0.28%	51,614
Aug 11, 2025	29.08	29.06	28.90	28.98	28.53	0.62%	957
Aug 8, 2025	28.71	28.88	28.66	28.80	28.35	0.70%	673
Aug 7, 2025	28.55	28.64	27.92	28.60	28.15	0.99%	363
Aug 6, 2025	28.30	28.40	27.78	28.32	27.88	0.57%	4,864
Aug 5, 2025	28.20	28.34	28.08	28.16	27.72	-	142
Aug 4, 2025	27.91	28.18	27.68	28.16	27.72	1.88%	1,099
Aug 1, 2025	27.75	27.76	27.52	27.64	27.21	-0.22%	229
Jul 31, 2025	27.71	28.18	27.64	27.70	27.27	0.22%	123
Jul 30, 2025	27.69	28.28	27.16	27.64	27.21	0.14%	266
Jul 29, 2025	27.69	27.76	27.52	27.60	27.17	-0.14%	360
Jul 28, 2025	27.87	27.80	27.60	27.64	27.21	0.66%	237
Jul 25, 2025	27.81	27.68	27.32	27.46	27.03	-0.79%	180
Jul 24, 2025	27.50	27.82	27.34	27.68	27.25	1.47%	301
Jul 23, 2025	27.48	27.56	27.22	27.28	26.85	-0.44%	249
Jul 22, 2025	27.38	27.90	27.04	27.40	26.97	0.29%	786
Jul 21, 2025	27.38	27.42	27.08	27.32	26.89	0.74%	149,977
Jul 18, 2025	27.20	27.38	26.92	27.12	26.70	0.22%	562
Jul 17, 2025	27.20	27.62	26.36	27.06	26.64	-1.02%	111,991
Jul 16, 2025	27.40	27.94	27.26	27.34	26.91	-	20,454
Jul 15, 2025	27.91	27.92	27.32	27.34	26.91	-2.08%	943
Jul 14, 2025	28.14	27.92	27.76	27.92	27.48	0.36%	418
Jul 11, 2025	27.97	28.44	27.64	27.82	27.39	-0.14%	138,004
Jul 10, 2025	27.89	28.10	27.72	27.86	27.43	-0.21%	440
Jul 9, 2025	27.93	27.96	27.80	27.92	27.48	0.72%	118,857