Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	29.49	29.64	29.24	29.64	29.64	0.54%	14,830
Nov 28, 2025	29.60	30.00	29.30	29.48	29.48	0.14%	304
Nov 27, 2025	29.62	29.62	28.80	29.44	29.44	-0.07%	44
Nov 26, 2025	29.49	29.80	29.22	29.46	29.46	0.55%	243,106
Nov 25, 2025	29.27	29.80	28.82	29.30	29.30	0.27%	106
Nov 24, 2025	29.45	29.50	29.04	29.22	29.22	-0.34%	311,079
Nov 21, 2025	29.31	29.40	29.14	29.32	29.32	0.07%	79,892
Nov 20, 2025	29.70	29.70	29.28	29.30	29.30	-0.75%	2,673
Nov 19, 2025	29.25	29.54	29.08	29.52	29.52	0.63%	38
Nov 18, 2025	30.15	29.72	29.00	29.33	29.33	-1.17%	315,405
Nov 17, 2025	29.96	29.78	29.54	29.68	29.68	0.07%	207,591
Nov 14, 2025	29.86	30.76	29.56	29.66	29.66	-2.24%	426
Nov 13, 2025	30.29	30.60	30.26	30.34	30.34	0.40%	320
Nov 12, 2025	29.74	30.42	29.52	30.22	30.22	0.33%	913
Nov 11, 2025	29.74	30.36	29.20	30.12	30.12	1.28%	6,815
Nov 10, 2025	29.80	29.74	29.36	29.74	29.74	1.43%	71,648
Nov 7, 2025	29.45	29.86	29.02	29.32	29.32	-0.88%	1,758
Nov 6, 2025	28.59	29.58	28.22	29.58	29.58	2.35%	389
Nov 5, 2025	28.94	28.94	28.38	28.90	28.90	0.07%	7,543
Nov 4, 2025	29.00	29.28	28.18	28.88	28.88	0.28%	1,219
Nov 3, 2025	29.08	29.42	28.64	28.80	28.80	-0.28%	210
Oct 31, 2025	29.10	29.10	28.40	28.88	28.88	-	126
Oct 30, 2025	28.88	29.32	28.26	28.88	28.88	0.14%	146
Oct 29, 2025	29.18	29.70	28.66	28.84	28.84	-1.10%	165
Oct 28, 2025	28.82	29.46	28.64	29.16	29.16	-	332
Oct 27, 2025	29.00	29.18	28.94	29.16	29.16	0.62%	481
Oct 24, 2025	28.90	29.50	28.80	28.98	28.98	-0.28%	127
Oct 23, 2025	29.14	29.20	28.94	29.06	29.06	-0.21%	92
Oct 22, 2025	29.06	29.22	28.64	29.12	29.12	0.34%	1,096
Oct 21, 2025	29.16	29.14	28.90	29.02	29.02	-0.48%	60
Oct 20, 2025	28.90	29.24	28.86	29.16	29.16	0.97%	400
Oct 17, 2025	28.61	29.50	28.46	28.88	28.88	0.91%	410