Logista Integral SA (5CI)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 2.0251396648 | 28.64 | 29.38 | 28.1 | 677 | 29.21971066 | DE |
| 4 | -0.3 | -1.0162601626 | 29.52 | 30.06 | 27.66 | 1026 | 29.12286424 | DE |
| 12 | 0.2 | 0.689179875948 | 29.02 | 30.56 | 27.66 | 813 | 29.4857019 | DE |
| 26 | 3.02 | 11.5267175573 | 26.2 | 30.56 | 26.18 | 559 | 28.76601371 | DE |
| 52 | 3.12 | 11.9540229885 | 26.1 | 30.56 | 24.56 | 548 | 27.61364935 | DE |
| 156 | 4.2 | 16.7865707434 | 25.02 | 30.56 | 22.7 | 492 | 27.25354041 | DE |
| 260 | 4.2 | 16.7865707434 | 25.02 | 30.56 | 22.7 | 492 | 27.25354041 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 29.28 | -0.08 | -0.27 | 28.52 | 29.28 | 28.1 | 730 |
| 1738358820 | 29.36 | 0.12 | 0.41 | 29.24 | 29.36 | 29.08 | 579 |
| 1738272420 | 29.24 | 0.06 | 0.21 | 29.38 | 29.38 | 29.12 | 254 |
| 1738186020 | 29.18 | 0.14 | 0.48 | 29.28 | 29.28 | 29.02 | 1410 |
| 1738099620 | 29.04 | 0.32 | 1.11 | 28.64 | 29.08 | 28.6 | 414 |
| 1738013220 | 28.72 | 0.34 | 1.20 | 28.06 | 28.72 | 27.66 | 5265 |
| 1737754020 | 28.38 | -0.18 | -0.63 | 28.64 | 28.74 | 28.3 | 2547 |
| 1737667620 | 28.56 | -1.42 | -4.74 | 29.9 | 29.9 | 28.48 | 1743 |
| 1737581220 | 29.98 | -0.04 | -0.13 | 30.04 | 30.06 | 29.78 | 749 |
| 1737494820 | 30.02 | 0.26 | 0.87 | 29.7 | 30.02 | 29.62 | 407 |
| 1737408420 | 29.76 | 0.16 | 0.54 | 29.5 | 29.9 | 29.42 | 1747 |
| 1737149220 | 29.6 | -0.14 | -0.47 | 29.86 | 29.86 | 29.6 | 525 |
| 1737062820 | 29.74 | 0.14 | 0.47 | 29.64 | 29.74 | 29.56 | 1294 |
| 1736976420 | 29.6 | 0.14 | 0.48 | 29.62 | 29.66 | 29.48 | 386 |
| 1736890020 | 29.46 | -0.36 | -1.21 | 29.56 | 29.56 | 29.4 | 1072 |
| 1736803620 | 29.82 | 0.2 | 0.68 | 29.56 | 29.82 | 29.38 | 347 |
| 1736544420 | 29.62 | -0.38 | -1.27 | 29.98 | 29.98 | 29.62 | 237 |
| 1736458020 | 30 | 0.14 | 0.47 | 29.9 | 30 | 29.82 | 63 |
| 1736371620 | 29.86 | 0.1 | 0.34 | 29.82 | 30.02 | 29.78 | 566 |
| 1736285220 | 29.76 | 0.32 | 1.09 | 29.52 | 29.84 | 29.52 | 187 |
| 1736198820 | 29.44 | -0.18 | -0.61 | 29.82 | 29.82 | 29.44 | 916 |
| 1735939620 | 29.62 | 0.32 | 1.09 | 29.42 | 29.62 | 29.42 | 231 |
| 1735853220 | 29.3 | 0.04 | 0.14 | 29.58 | 29.58 | 29.28 | 335 |
| 1735594020 | 29.26 | -0.12 | -0.41 | 29.26 | 29.26 | 29.18 | 223 |
| 1735334820 | 29.38 | 0.1 | 0.34 | 29.46 | 29.46 | 28.9 | 1001 |
| 1734989220 | 29.28 | 0 | 0.00 | 29.18 | 29.4 | 29.06 | 458 |
| 1734730020 | 29.28 | 0.24 | 0.83 | 28.86 | 29.3 | 28.86 | 1201 |
| 1734643620 | 29.04 | 0.14 | 0.48 | 28.44 | 29.26 | 28.44 | 446 |
| 1734557220 | 28.9 | 0.72 | 2.56 | 28.28 | 28.9 | 28.22 | 649 |
| 1734470820 | 28.18 | -0.78 | -2.69 | 28.52 | 28.52 | 28.18 | 929 |
| 1734384420 | 28.96 | -0.18 | -0.62 | 29.06 | 29.06 | 28.78 | 102 |
| 1734125220 | 29.14 | 0.06 | 0.21 | 29.02 | 29.18 | 29.02 | 886 |
| 1734038820 | 29.08 | -0.5 | -1.69 | 29.36 | 29.36 | 29 | 177 |
| 1733952420 | 29.58 | 0.28 | 0.96 | 29.4 | 29.58 | 29.32 | 645 |
| 1733866020 | 29.3 | -0.5 | -1.68 | 29.76 | 29.82 | 29.3 | 553 |
| 1733779620 | 29.8 | -0.24 | -0.80 | 29.98 | 30.14 | 29.66 | 254 |
| 1733520420 | 30.04 | -0.16 | -0.53 | 30.1 | 30.14 | 29.92 | 69 |
| 1733434020 | 30.2 | 0.5 | 1.68 | 29.72 | 30.2 | 29.72 | 33 |
| 1733347620 | 29.7 | -0.52 | -1.72 | 30.12 | 30.12 | 29.7 | 380 |
| 1733261220 | 30.22 | -0.12 | -0.40 | 30.28 | 30.3 | 30.12 | 1303 |
| 1733174820 | 30.34 | 0.2 | 0.66 | 30.1 | 30.34 | 30.02 | 46 |
| 1732915620 | 30.14 | -0.2 | -0.66 | 30.3 | 30.3 | 30.08 | 50 |
| 1732829220 | 30.34 | 0.26 | 0.86 | 30.36 | 30.36 | 30.24 | 460 |
| 1732742820 | 30.08 | -0.34 | -1.12 | 30.38 | 30.38 | 30.04 | 76 |
| 1732656420 | 30.42 | -0.06 | -0.20 | 30.34 | 30.56 | 30.34 | 264 |
| 1732570020 | 30.48 | 0.1 | 0.33 | 30.56 | 30.56 | 30.32 | 7662 |
| 1732310820 | 30.38 | 0.3 | 1.00 | 30.06 | 30.38 | 29.98 | 266 |
| 1732224420 | 30.08 | 0.28 | 0.94 | 29.92 | 30.08 | 29.72 | 115 |
| 1732138020 | 29.8 | 0.1 | 0.34 | 29.88 | 29.88 | 29.64 | 1242 |
| 1732051620 | 29.7 | 0.04 | 0.13 | 29.62 | 29.72 | 29.44 | 248 |
| 1731965220 | 29.66 | 0.26 | 0.88 | 29.6 | 29.7 | 29.36 | 922 |
| 1731705960 | 29.4 | 0.12 | 0.41 | 29.1 | 29.4 | 29.1 | 1578 |
| 1731619560 | 29.28 | -0.08 | -0.27 | 29.26 | 29.4 | 29.18 | 59 |
| 1731533160 | 29.36 | -0.08 | -0.27 | 29.28 | 29.46 | 29.22 | 201 |
| 1731446820 | 29.44 | -0.02 | -0.07 | 29.02 | 29.44 | 29.02 | 234 |
| 1731360420 | 29.46 | 0.52 | 1.80 | 29.22 | 29.48 | 29.22 | 412 |
| 1731101220 | 28.94 | -0.12 | -0.41 | 29 | 29.02 | 28.88 | 309 |
| 1731014760 | 29.06 | 0.22 | 0.76 | 29 | 29.06 | 28.94 | 287 |
| 1730928360 | 28.84 | 0.62 | 2.20 | 28.56 | 29.12 | 28.56 | 1114 |
| 1730841960 | 28.22 | 0.1 | 0.36 | 28.18 | 28.3 | 28.12 | 451 |
| 1730755560 | 28.12 | -0.34 | -1.19 | 28.56 | 28.56 | 28.12 | 756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
