Logista Integral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.22	33.36	32.98	33.28	33.28	0.79%	164,957
Apr 27, 2026	33.06	33.22	32.82	33.02	33.02	0.24%	173,271
Apr 24, 2026	32.76	33.16	32.76	32.94	32.94	-0.12%	127,114
Apr 23, 2026	32.80	33.06	32.68	32.98	32.98	0.37%	155,564
Apr 22, 2026	33.04	33.14	32.82	32.86	32.86	-0.18%	158,217
Apr 21, 2026	32.86	33.22	32.86	32.92	32.92	0.67%	168,708
Apr 20, 2026	32.42	32.78	32.40	32.70	32.70	0.18%	131,584
Apr 17, 2026	32.60	32.76	32.46	32.64	32.64	0.12%	180,853
Apr 16, 2026	32.72	32.72	32.46	32.60	32.60	-	262,653
Apr 15, 2026	32.84	33.04	32.50	32.60	32.60	-0.73%	187,623
Apr 14, 2026	33.00	33.32	32.74	32.84	32.84	-0.30%	195,081
Apr 13, 2026	33.12	33.16	32.68	32.94	32.94	-1.32%	205,148
Apr 10, 2026	33.20	33.58	33.10	33.38	33.38	0.79%	240,450
Apr 9, 2026	32.94	33.22	32.94	33.12	33.12	0.24%	171,660
Apr 8, 2026	33.50	33.50	32.38	33.04	33.04	1.91%	276,238
Apr 7, 2026	32.96	33.30	32.38	32.42	32.42	-1.64%	307,044
Apr 2, 2026	32.54	33.10	32.52	32.96	32.96	0.61%	251,917
Apr 1, 2026	32.78	32.82	32.52	32.76	32.76	1.55%	232,140
Mar 31, 2026	31.90	32.60	31.90	32.26	32.26	0.81%	326,008
Mar 30, 2026	31.72	32.08	31.46	32.00	32.00	0.76%	263,198
Mar 27, 2026	31.56	31.80	31.28	31.76	31.76	0.76%	201,565
Mar 26, 2026	31.32	31.60	31.24	31.52	31.52	0.38%	161,024
Mar 25, 2026	31.50	31.68	31.20	31.40	31.40	0.19%	243,037
Mar 24, 2026	31.00	31.38	30.92	31.34	31.34	1.56%	191,233
Mar 23, 2026	30.40	31.28	29.94	30.86	30.86	-0.19%	338,473
Mar 20, 2026	31.26	31.50	30.88	30.92	30.92	-0.71%	347,387
Mar 19, 2026	31.10	31.40	31.08	31.14	31.14	-0.89%	190,499
Mar 18, 2026	31.50	31.80	31.20	31.42	31.42	0.13%	228,468
Mar 17, 2026	31.06	31.48	31.02	31.38	31.38	0.84%	187,889
Mar 16, 2026	30.94	31.18	30.76	31.12	31.12	0.84%	205,774
Mar 13, 2026	30.54	31.02	30.34	30.86	30.86	0.92%	230,972
Mar 12, 2026	30.22	30.58	30.18	30.58	30.58	0.86%	374,763
Mar 11, 2026	30.38	30.58	30.24	30.32	30.32	-0.59%	219,775
Mar 10, 2026	30.52	30.66	30.32	30.50	30.50	1.80%	265,259
Mar 9, 2026	29.80	30.20	29.30	29.96	29.96	-1.19%	330,978
Mar 6, 2026	30.50	30.68	30.08	30.32	30.32	-0.59%	251,004
Mar 5, 2026	30.96	31.00	30.46	30.50	30.50	-1.49%	308,874
Mar 4, 2026	30.20	31.24	30.12	30.96	30.96	1.31%	318,045
Mar 3, 2026	31.76	31.78	30.44	30.56	30.56	-4.56%	480,294
Mar 2, 2026	31.00	32.10	30.86	32.02	32.02	-0.74%	455,088
Feb 27, 2026	32.08	32.34	31.98	32.26	32.26	0.81%	305,887
Feb 26, 2026	31.82	32.10	31.42	32.00	32.00	-0.12%	522,361
Feb 25, 2026	31.90	32.22	31.76	32.04	32.04	0.12%	300,848
Feb 24, 2026	32.20	32.22	31.84	32.00	32.00	-4.88%	425,064
Feb 23, 2026	33.78	33.92	33.52	33.64	32.40	0.30%	743,040
Feb 20, 2026	33.68	33.68	33.30	33.54	32.30	0.12%	407,616
Feb 19, 2026	33.96	33.96	33.44	33.50	32.27	-0.95%	375,443
Feb 18, 2026	33.42	33.98	33.24	33.82	32.57	1.74%	329,179
Feb 17, 2026	33.20	33.24	32.88	33.24	32.02	0.42%	1,686,406
Feb 16, 2026	33.36	33.44	33.10	33.10	31.88	-0.72%	321,669
Feb 13, 2026	33.50	33.56	33.00	33.34	32.11	-0.24%	294,839
Feb 12, 2026	33.46	33.92	33.22	33.42	32.19	-0.83%	390,809
Feb 11, 2026	34.22	34.22	33.70	33.70	32.46	-1.35%	289,565
Feb 10, 2026	34.44	34.44	34.00	34.16	32.90	-0.58%	378,624
Feb 9, 2026	33.66	34.48	33.52	34.36	33.09	2.51%	340,821
Feb 6, 2026	33.22	33.56	32.50	33.52	32.29	0.66%	457,483
Feb 5, 2026	33.00	33.48	31.80	33.30	32.07	4.85%	1,050,312
Feb 4, 2026	31.44	32.04	31.36	31.76	30.59	1.21%	448,886
Feb 3, 2026	31.30	31.46	31.12	31.38	30.22	0.77%	238,395
Feb 2, 2026	31.06	31.26	30.98	31.14	29.99	1.04%	219,456
Jan 30, 2026	30.52	30.96	30.48	30.82	29.68	1.05%	220,966
Jan 29, 2026	30.48	30.72	30.32	30.50	29.38	0.07%	319,741
Jan 28, 2026	30.96	30.96	30.26	30.48	29.36	-1.30%	453,301
Jan 27, 2026	30.92	31.12	30.88	30.88	29.74	-	194,384
Jan 26, 2026	31.24	31.24	30.72	30.88	29.74	-0.96%	402,127
Jan 23, 2026	30.98	31.18	30.92	31.18	30.03	0.65%	195,041
Jan 22, 2026	31.14	31.16	30.94	30.98	29.84	0.65%	169,809
Jan 21, 2026	31.00	31.00	30.68	30.78	29.65	-0.77%	221,500
Jan 20, 2026	31.40	31.46	31.02	31.02	29.88	-1.27%	160,471
Jan 19, 2026	31.36	31.52	31.10	31.42	30.26	0.06%	198,265
Jan 16, 2026	31.20	31.62	31.12	31.40	30.24	0.71%	309,619
Jan 15, 2026	31.04	31.18	30.92	31.18	30.03	0.71%	128,022
Jan 14, 2026	30.88	31.02	30.82	30.96	29.82	0.45%	155,241
Jan 13, 2026	31.20	31.20	30.64	30.82	29.68	-1.03%	153,538
Jan 12, 2026	31.00	31.18	30.84	31.14	29.99	0.45%	153,919
Jan 9, 2026	30.92	31.00	30.74	31.00	29.86	0.52%	125,264
Jan 8, 2026	30.56	30.84	30.44	30.84	29.70	1.25%	178,983
Jan 7, 2026	30.92	30.98	30.10	30.46	29.34	-1.55%	253,481
Jan 6, 2026	30.40	30.94	30.36	30.94	29.80	1.84%	251,444
Jan 5, 2026	30.20	30.38	29.90	30.38	29.26	1.00%	188,133
Jan 2, 2026	30.14	30.20	29.94	30.08	28.97	-0.13%	341,680
Dec 31, 2025	30.04	30.12	30.00	30.12	29.01	0.20%	73,489
Dec 30, 2025	29.82	30.10	29.82	30.06	28.95	0.67%	150,199
Dec 29, 2025	29.70	29.96	29.66	29.86	28.76	0.67%	139,118
Dec 24, 2025	29.60	29.68	29.54	29.66	28.57	0.07%	47,979
Dec 23, 2025	29.74	29.74	29.54	29.64	28.55	-0.27%	139,826
Dec 22, 2025	29.72	29.74	29.30	29.72	28.63	0.20%	164,373
Dec 19, 2025	29.48	29.76	29.18	29.66	28.57	0.68%	324,316
Dec 18, 2025	29.50	29.50	29.10	29.46	28.37	1.38%	188,454
Dec 17, 2025	28.74	29.06	28.70	29.06	27.99	0.97%	198,332
Dec 16, 2025	28.86	28.96	28.72	28.78	27.72	0.07%	155,546
Dec 15, 2025	28.62	28.84	28.52	28.76	27.70	0.91%	253,842
Dec 12, 2025	28.62	28.64	28.44	28.50	27.45	-	147,415
Dec 11, 2025	28.62	28.64	28.50	28.50	27.45	-0.28%	131,114
Dec 10, 2025	28.60	28.80	28.48	28.58	27.53	0.14%	249,667
Dec 9, 2025	28.32	28.62	28.28	28.54	27.49	0.78%	171,602
Dec 8, 2025	28.52	28.68	28.26	28.32	27.28	-0.63%	283,533
Dec 5, 2025	29.30	29.34	28.28	28.50	27.45	-3.06%	678,644
Dec 4, 2025	29.64	29.64	29.38	29.40	28.32	-0.81%	163,367
Dec 3, 2025	29.62	29.76	29.60	29.64	28.55	-0.07%	125,056