Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.770 | 8.780 | 8.590 | 8.620 | 8.620 | 843,090 |
| 2026-10-15 | 8.720 | 8.780 | 8.660 | 8.760 | 8.760 | 705,503 |
| 2026-10-14 | 8.620 | 8.710 | 8.560 | 8.690 | 8.690 | 596,911 |
| 2026-10-13 | 8.860 | 8.880 | 8.590 | 8.600 | 8.600 | 1,163,721 |
| 2026-10-09 | 8.780 | 8.850 | 8.690 | 8.800 | 8.800 | 648,753 |
| 2026-10-08 | 8.900 | 8.900 | 8.650 | 8.880 | 8.880 | 1,067,339 |
| 2026-10-07 | 8.830 | 8.910 | 8.770 | 8.880 | 8.880 | 1,527,963 |
| 2026-10-06 | 8.500 | 8.810 | 8.460 | 8.750 | 8.750 | 1,437,075 |
| 2026-10-05 | 8.450 | 8.580 | 8.420 | 8.460 | 8.460 | 1,455,165 |
| 2026-10-02 | 8.350 | 8.420 | 8.330 | 8.390 | 8.390 | 718,396 |
| 2026-10-01 | 8.370 | 8.380 | 8.330 | 8.350 | 8.350 | 672,073 |
| 2026-09-30 | 8.370 | 8.430 | 8.370 | 8.410 | 8.327 | 828,579 |
| 2026-09-29 | 8.360 | 8.380 | 8.330 | 8.360 | 8.278 | 788,647 |
| 2026-09-28 | 8.410 | 8.410 | 8.340 | 8.350 | 8.268 | 776,520 |
| 2026-09-25 | 8.400 | 8.410 | 8.330 | 8.410 | 8.327 | 702,347 |
| 2026-09-24 | 8.420 | 8.440 | 8.370 | 8.380 | 8.297 | 461,749 |
| 2026-09-23 | 8.450 | 8.460 | 8.410 | 8.410 | 8.327 | 446,059 |
| 2026-09-22 | 8.450 | 8.470 | 8.410 | 8.450 | 8.367 | 579,499 |
| 2026-09-21 | 8.430 | 8.460 | 8.400 | 8.460 | 8.377 | 890,561 |
| 2026-09-18 | 8.470 | 8.470 | 8.410 | 8.430 | 8.347 | 610,506 |
| 2026-09-17 | 8.430 | 8.460 | 8.420 | 8.420 | 8.337 | 465,724 |
| 2026-09-16 | 8.450 | 8.480 | 8.400 | 8.410 | 8.327 | 575,553 |
| 2026-09-15 | 8.420 | 8.450 | 8.390 | 8.450 | 8.367 | 556,336 |
| 2026-09-14 | 8.460 | 8.460 | 8.340 | 8.430 | 8.347 | 803,631 |
| 2026-09-11 | 8.440 | 8.480 | 8.430 | 8.460 | 8.377 | 581,354 |
| 2026-09-10 | 8.350 | 8.430 | 8.340 | 8.430 | 8.347 | 610,518 |
| 2026-09-09 | 8.400 | 8.410 | 8.340 | 8.350 | 8.268 | 828,382 |
| 2026-09-08 | 8.380 | 8.400 | 8.300 | 8.400 | 8.317 | 980,897 |
| 2026-09-04 | 8.400 | 8.400 | 8.310 | 8.340 | 8.258 | 865,250 |
| 2026-09-03 | 8.390 | 8.390 | 8.370 | 8.380 | 8.297 | 507,114 |
| 2026-09-02 | 8.360 | 8.390 | 8.350 | 8.380 | 8.297 | 520,217 |
| 2026-09-01 | 8.390 | 8.390 | 8.320 | 8.350 | 8.268 | 618,299 |
| 2026-08-31 | 8.440 | 8.460 | 8.410 | 8.440 | 8.275 | 796,727 |
| 2026-08-28 | 8.380 | 8.430 | 8.360 | 8.430 | 8.265 | 759,652 |
| 2026-08-27 | 8.310 | 8.370 | 8.300 | 8.350 | 8.186 | 641,457 |
| 2026-08-26 | 8.280 | 8.330 | 8.260 | 8.310 | 8.147 | 610,529 |
| 2026-08-25 | 8.220 | 8.300 | 8.200 | 8.250 | 8.088 | 802,628 |
| 2026-08-24 | 8.220 | 8.250 | 8.190 | 8.220 | 8.059 | 1,043,801 |
| 2026-08-21 | 8.190 | 8.230 | 8.180 | 8.230 | 8.069 | 751,199 |
| 2026-08-20 | 8.220 | 8.260 | 8.180 | 8.190 | 8.029 | 1,000,778 |
| 2026-08-19 | 8.120 | 8.240 | 8.110 | 8.230 | 8.069 | 766,953 |
| 2026-08-18 | 8.090 | 8.120 | 8.080 | 8.120 | 7.961 | 980,062 |
| 2026-08-17 | 8.130 | 8.160 | 8.070 | 8.090 | 7.931 | 1,060,377 |
| 2026-08-14 | 8.120 | 8.160 | 8.110 | 8.130 | 7.971 | 988,983 |
| 2026-08-13 | 8.150 | 8.160 | 8.120 | 8.120 | 7.961 | 848,743 |
| 2026-08-12 | 8.160 | 8.180 | 8.130 | 8.140 | 7.980 | 861,120 |
| 2026-08-11 | 8.170 | 8.230 | 8.130 | 8.160 | 8.000 | 1,096,676 |
| 2026-08-10 | 8.180 | 8.200 | 8.150 | 8.170 | 8.010 | 1,146,273 |
| 2026-08-07 | 8.150 | 8.180 | 8.130 | 8.160 | 8.000 | 1,085,833 |
| 2026-08-06 | 8.160 | 8.170 | 8.110 | 8.130 | 7.971 | 1,338,289 |
| 2026-08-05 | 8.150 | 8.170 | 8.130 | 8.150 | 7.990 | 1,001,632 |
| 2026-08-04 | 8.140 | 8.160 | 8.130 | 8.150 | 7.990 | 971,956 |
| 2026-08-03 | 8.160 | 8.190 | 8.120 | 8.140 | 7.980 | 1,623,481 |
| 2026-07-31 | 8.200 | 8.240 | 8.180 | 8.230 | 7.987 | 2,232,265 |
| 2026-07-30 | 8.160 | 8.190 | 8.140 | 8.190 | 7.948 | 917,945 |
| 2026-07-29 | 8.180 | 8.190 | 8.150 | 8.150 | 7.910 | 822,119 |
| 2026-07-28 | 8.160 | 8.190 | 8.150 | 8.170 | 7.929 | 1,099,682 |
| 2026-07-27 | 8.180 | 8.180 | 8.150 | 8.160 | 7.919 | 1,280,212 |
| 2026-07-24 | 8.190 | 8.190 | 8.160 | 8.180 | 7.939 | 1,006,942 |
| 2026-07-23 | 8.170 | 8.180 | 8.150 | 8.180 | 7.939 | 817,517 |
Page 1 of 12 · 673 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0830 BRL |
| 2026-09-01 | 0.0830 BRL |
| 2026-08-03 | 0.0830 BRL |
| 2026-07-01 | 0.0830 BRL |
| 2026-06-01 | 0.0830 BRL |
| 2026-05-04 | 0.0830 BRL |
| 2026-04-01 | 0.0830 BRL |
| 2026-03-02 | 0.0830 BRL |
| 2026-02-02 | 0.0830 BRL |
| 2026-01-02 | 0.0830 BRL |
| 2025-11-03 | 0.0830 BRL |
| 2025-10-01 | 0.0830 BRL |
| 2025-09-01 | 0.0830 BRL |
| 2025-08-01 | 0.0830 BRL |
| 2025-07-01 | 0.0830 BRL |
| 2025-06-02 | 0.0830 BRL |
| 2025-05-02 | 0.0830 BRL |
| 2025-04-01 | 0.0830 BRL |
| 2025-03-05 | 0.0830 BRL |
| 2025-02-03 | 0.0830 BRL |
| 2025-01-02 | 0.0920 BRL |
| 2024-12-02 | 0.0920 BRL |
| 2024-11-01 | 0.0917 BRL |
| 2024-10-01 | 0.0898 BRL |
| 2024-09-02 | 0.0868 BRL |
| 2024-08-01 | 0.0868 BRL |
| 2024-07-01 | 0.0868 BRL |
| 2024-06-03 | 0.0868 BRL |
| 2024-05-02 | 0.0868 BRL |
| 2024-04-01 | 0.0868 BRL |
| 2024-03-01 | 0.4749 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.