Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 9.120 | 9.130 | 9.100 | 9.120 | 7.138 | 518,067 |
| 2024-08-16 | 9.100 | 9.130 | 9.090 | 9.120 | 7.138 | 562,471 |
| 2024-08-15 | 9.070 | 9.100 | 9.060 | 9.090 | 7.115 | 511,267 |
| 2024-08-14 | 9.070 | 9.090 | 9.040 | 9.080 | 7.107 | 514,398 |
| 2024-08-13 | 9.040 | 9.070 | 9.040 | 9.060 | 7.091 | 389,963 |
| 2024-08-12 | 9.050 | 9.050 | 9.020 | 9.040 | 7.076 | 545,292 |
| 2024-08-09 | 9.050 | 9.050 | 9.000 | 9.010 | 7.052 | 751,028 |
| 2024-08-08 | 9.030 | 9.050 | 9.020 | 9.030 | 7.068 | 572,139 |
| 2024-08-07 | 9.050 | 9.060 | 9.020 | 9.020 | 7.060 | 472,706 |
| 2024-08-06 | 9.030 | 9.050 | 9.010 | 9.020 | 7.060 | 529,406 |
| 2024-08-05 | 9.030 | 9.040 | 9.010 | 9.030 | 7.068 | 526,575 |
| 2024-08-02 | 9.050 | 9.130 | 9.030 | 9.040 | 7.076 | 903,700 |
| 2024-08-01 | 9.050 | 9.060 | 9.010 | 9.050 | 7.084 | 467,139 |
| 2024-07-31 | 9.090 | 9.100 | 9.060 | 9.080 | 7.039 | 471,403 |
| 2024-07-30 | 9.070 | 9.080 | 9.040 | 9.070 | 7.031 | 571,945 |
| 2024-07-29 | 9.090 | 9.100 | 9.040 | 9.070 | 7.031 | 825,248 |
| 2024-07-26 | 9.090 | 9.100 | 9.050 | 9.070 | 7.031 | 651,436 |
| 2024-07-25 | 9.110 | 9.120 | 9.060 | 9.070 | 7.031 | 521,713 |
| 2024-07-24 | 9.120 | 9.140 | 9.070 | 9.100 | 7.055 | 560,577 |
| 2024-07-23 | 9.140 | 9.150 | 9.100 | 9.130 | 7.078 | 685,691 |
| 2024-07-22 | 9.150 | 9.170 | 9.110 | 9.120 | 7.070 | 763,292 |
| 2024-07-19 | 9.110 | 9.180 | 9.070 | 9.130 | 7.078 | 627,164 |
| 2024-07-18 | 9.140 | 9.140 | 9.070 | 9.100 | 7.055 | 406,553 |
| 2024-07-17 | 9.150 | 9.200 | 9.100 | 9.130 | 7.078 | 553,958 |
| 2024-07-16 | 9.140 | 9.170 | 9.110 | 9.160 | 7.101 | 518,449 |
| 2024-07-15 | 9.100 | 9.140 | 9.080 | 9.120 | 7.070 | 626,292 |
| 2024-07-12 | 9.070 | 9.100 | 9.050 | 9.090 | 7.047 | 576,650 |
| 2024-07-11 | 9.070 | 9.100 | 9.050 | 9.080 | 7.039 | 349,371 |
| 2024-07-10 | 9.060 | 9.100 | 9.020 | 9.040 | 7.008 | 573,231 |
| 2024-07-09 | 9.050 | 9.050 | 9.010 | 9.050 | 7.016 | 341,542 |
| 2024-07-08 | 9.050 | 9.060 | 9.000 | 9.040 | 7.008 | 652,393 |
| 2024-07-05 | 9.000 | 9.040 | 8.970 | 9.030 | 7.000 | 419,735 |
| 2024-07-04 | 8.940 | 8.980 | 8.930 | 8.970 | 6.954 | 401,149 |
| 2024-07-03 | 8.980 | 8.990 | 8.910 | 8.950 | 6.938 | 696,080 |
| 2024-07-02 | 8.980 | 9.000 | 8.940 | 8.960 | 6.946 | 620,213 |
| 2024-07-01 | 9.010 | 9.020 | 8.970 | 8.980 | 6.962 | 661,671 |
| 2024-06-28 | 9.050 | 9.080 | 9.030 | 9.060 | 6.956 | 632,304 |
| 2024-06-27 | 9.030 | 9.050 | 9.000 | 9.020 | 6.926 | 495,121 |
| 2024-06-26 | 9.030 | 9.050 | 8.990 | 9.020 | 6.926 | 592,253 |
| 2024-06-25 | 9.010 | 9.030 | 8.990 | 9.030 | 6.933 | 507,064 |
| 2024-06-24 | 9.000 | 9.020 | 8.960 | 9.000 | 6.910 | 522,606 |
| 2024-06-21 | 9.000 | 9.040 | 8.960 | 8.970 | 6.887 | 801,120 |
| 2024-06-20 | 9.020 | 9.040 | 8.980 | 8.990 | 6.903 | 530,359 |
| 2024-06-19 | 9.000 | 9.020 | 8.990 | 9.020 | 6.926 | 509,688 |
| 2024-06-18 | 9.040 | 9.040 | 8.990 | 9.000 | 6.910 | 592,361 |
| 2024-06-17 | 8.990 | 9.070 | 8.990 | 9.000 | 6.910 | 691,074 |
| 2024-06-14 | 9.000 | 9.050 | 8.970 | 8.990 | 6.903 | 510,924 |
| 2024-06-13 | 9.030 | 9.040 | 8.970 | 8.970 | 6.887 | 561,973 |
| 2024-06-12 | 9.070 | 9.080 | 9.010 | 9.030 | 6.933 | 511,147 |
| 2024-06-11 | 9.090 | 9.100 | 9.050 | 9.050 | 6.949 | 453,875 |
| 2024-06-10 | 9.090 | 9.120 | 9.060 | 9.090 | 6.979 | 403,343 |
| 2024-06-07 | 9.050 | 9.150 | 9.040 | 9.070 | 6.964 | 498,109 |
| 2024-06-06 | 9.030 | 9.090 | 9.030 | 9.050 | 6.949 | 1,043,835 |
| 2024-06-05 | 9.040 | 9.070 | 9.030 | 9.050 | 6.949 | 421,182 |
| 2024-06-04 | 9.050 | 9.050 | 9.010 | 9.020 | 6.926 | 401,805 |
| 2024-06-03 | 9.070 | 9.070 | 9.010 | 9.040 | 6.941 | 407,079 |
| 2024-05-31 | 9.090 | 9.120 | 9.060 | 9.120 | 6.936 | 463,175 |
| 2024-05-29 | 9.030 | 9.070 | 9.020 | 9.070 | 6.898 | 509,525 |
| 2024-05-28 | 9.070 | 9.100 | 9.000 | 9.030 | 6.867 | 864,532 |
| 2024-05-27 | 9.080 | 9.100 | 9.050 | 9.070 | 6.898 | 834,941 |
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.