Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.75	27.76	27.52	27.64	27.64	-0.22%	229
Jul 31, 2025	27.71	28.18	27.64	27.70	27.70	0.22%	123
Jul 30, 2025	27.69	28.28	27.16	27.64	27.64	0.14%	266
Jul 29, 2025	27.69	27.76	27.52	27.60	27.60	-0.14%	360
Jul 28, 2025	27.87	27.80	27.60	27.64	27.64	0.66%	237
Jul 25, 2025	27.81	27.68	27.32	27.46	27.46	-0.79%	180
Jul 24, 2025	27.50	27.82	27.34	27.68	27.68	1.47%	301
Jul 23, 2025	27.48	27.56	27.22	27.28	27.28	-0.44%	249
Jul 22, 2025	27.38	27.90	27.04	27.40	27.40	0.29%	786
Jul 21, 2025	27.38	27.42	27.08	27.32	27.32	0.74%	149,977
Jul 18, 2025	27.20	27.38	26.92	27.12	27.12	0.22%	562
Jul 17, 2025	27.20	27.62	26.36	27.06	27.06	-1.02%	111,991
Jul 16, 2025	27.40	27.94	27.26	27.34	27.34	-	20,454
Jul 15, 2025	27.91	27.92	27.32	27.34	27.34	-2.08%	943
Jul 14, 2025	28.14	27.92	27.76	27.92	27.92	0.36%	418
Jul 11, 2025	27.97	28.44	27.64	27.82	27.82	-0.14%	138,004
Jul 10, 2025	27.89	28.10	27.72	27.86	27.86	-0.21%	440
Jul 9, 2025	27.93	27.96	27.80	27.92	27.92	0.72%	118,857
Jul 8, 2025	27.79	27.96	27.70	27.72	27.72	-0.43%	270,365
Jul 7, 2025	27.89	27.98	27.76	27.84	27.84	-0.22%	6,313
Jul 4, 2025	28.28	28.72	27.90	27.90	27.90	-0.57%	4,219
Jul 3, 2025	28.26	28.10	27.96	28.06	28.06	0.21%	60,006
Jul 2, 2025	28.04	28.16	27.82	28.00	28.00	0.29%	8,541
Jul 1, 2025	28.00	27.92	27.78	27.92	27.92	0.43%	2,785
Jun 30, 2025	27.97	27.98	27.78	27.80	27.80	0.07%	2,573
Jun 27, 2025	27.67	27.78	27.52	27.78	27.78	0.73%	549
Jun 26, 2025	27.50	27.66	27.00	27.58	27.58	-	213,113
Jun 25, 2025	28.00	28.06	27.58	27.58	27.58	-1.78%	1,453
Jun 24, 2025	28.04	28.26	27.60	28.08	28.08	0.36%	688
Jun 23, 2025	27.79	28.04	27.22	27.98	27.98	-0.07%	725
Jun 20, 2025	28.02	28.14	27.90	28.00	28.00	0.43%	411
Jun 19, 2025	28.10	28.14	27.88	27.88	27.88	-0.78%	204
Jun 18, 2025	27.83	28.12	27.40	28.10	28.10	0.79%	263
Jun 17, 2025	28.30	28.00	27.80	27.88	27.88	-0.43%	918
Jun 16, 2025	27.93	28.46	27.90	28.00	28.00	0.14%	1,866
Jun 13, 2025	28.00	28.54	27.92	27.96	27.96	-0.99%	1,025
Jun 12, 2025	28.20	28.30	28.10	28.24	28.24	-0.07%	293
Jun 11, 2025	28.49	28.54	27.96	28.26	28.26	-0.91%	667
Jun 10, 2025	28.59	28.66	28.44	28.52	28.52	0.28%	290
Jun 9, 2025	28.30	28.64	28.42	28.44	28.44	-0.28%	342
Jun 6, 2025	28.38	28.64	28.46	28.52	28.52	-0.28%	142
Jun 5, 2025	28.34	28.66	28.30	28.60	28.60	0.70%	772
Jun 4, 2025	28.30	28.92	27.82	28.40	28.40	0.35%	556
Jun 3, 2025	28.28	29.04	27.90	28.30	28.30	-0.56%	499
Jun 2, 2025	28.41	28.50	28.10	28.46	28.46	0.05%	1,663
May 30, 2025	28.63	28.60	28.44	28.45	28.45	-0.05%	3,324
May 29, 2025	28.51	28.60	28.42	28.46	28.46	-	86,597
May 28, 2025	28.96	28.82	28.40	28.46	28.46	-1.11%	357
May 27, 2025	28.98	28.92	28.78	28.78	28.78	-0.35%	107
May 26, 2025	28.82	28.98	28.34	28.88	28.88	0.45%	277