Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 9.100 | 9.130 | 9.070 | 9.080 | 6.905 | 450,826 |
| 2024-05-23 | 9.080 | 9.120 | 9.070 | 9.100 | 6.921 | 348,695 |
| 2024-05-22 | 9.150 | 9.150 | 9.080 | 9.100 | 6.921 | 460,555 |
| 2024-05-21 | 9.150 | 9.150 | 9.090 | 9.150 | 6.959 | 631,923 |
| 2024-05-20 | 9.160 | 9.200 | 9.120 | 9.150 | 6.959 | 619,949 |
| 2024-05-17 | 9.150 | 9.170 | 9.110 | 9.140 | 6.951 | 404,884 |
| 2024-05-16 | 9.140 | 9.160 | 9.100 | 9.150 | 6.959 | 383,662 |
| 2024-05-15 | 9.060 | 9.130 | 9.050 | 9.120 | 6.936 | 551,307 |
| 2024-05-14 | 9.090 | 9.120 | 9.050 | 9.060 | 6.890 | 551,165 |
| 2024-05-13 | 9.090 | 9.090 | 9.030 | 9.070 | 6.898 | 502,263 |
| 2024-05-10 | 9.050 | 9.090 | 9.030 | 9.090 | 6.913 | 432,338 |
| 2024-05-09 | 9.040 | 9.060 | 9.010 | 9.020 | 6.860 | 554,313 |
| 2024-05-08 | 9.030 | 9.070 | 9.020 | 9.040 | 6.875 | 477,776 |
| 2024-05-07 | 9.020 | 9.060 | 8.980 | 9.010 | 6.852 | 669,350 |
| 2024-05-06 | 9.060 | 9.080 | 9.010 | 9.020 | 6.860 | 507,645 |
| 2024-05-03 | 9.020 | 9.100 | 9.010 | 9.070 | 6.898 | 653,668 |
| 2024-05-02 | 9.030 | 9.050 | 8.980 | 9.010 | 6.852 | 524,911 |
| 2024-04-30 | 9.070 | 9.120 | 9.050 | 9.090 | 6.847 | 591,204 |
| 2024-04-29 | 8.990 | 9.070 | 8.980 | 9.040 | 6.809 | 453,493 |
| 2024-04-26 | 8.990 | 9.020 | 8.950 | 8.980 | 6.764 | 962,110 |
| 2024-04-25 | 9.030 | 9.040 | 8.980 | 9.000 | 6.779 | 766,806 |
| 2024-04-24 | 9.080 | 9.090 | 9.010 | 9.030 | 6.801 | 699,361 |
| 2024-04-23 | 9.100 | 9.110 | 9.050 | 9.080 | 6.839 | 438,596 |
| 2024-04-22 | 9.130 | 9.140 | 9.070 | 9.080 | 6.839 | 499,953 |
| 2024-04-19 | 9.120 | 9.130 | 9.070 | 9.130 | 6.877 | 610,193 |
| 2024-04-18 | 9.120 | 9.140 | 9.070 | 9.090 | 6.847 | 378,415 |
| 2024-04-17 | 9.120 | 9.150 | 9.070 | 9.100 | 6.854 | 409,834 |
| 2024-04-16 | 9.150 | 9.160 | 9.090 | 9.120 | 6.869 | 400,501 |
| 2024-04-15 | 9.140 | 9.360 | 9.120 | 9.140 | 6.884 | 1,343,040 |
| 2024-04-12 | 9.110 | 9.150 | 9.100 | 9.120 | 6.869 | 332,266 |
| 2024-04-11 | 9.100 | 9.160 | 9.090 | 9.110 | 6.862 | 519,318 |
| 2024-04-10 | 9.120 | 9.150 | 9.080 | 9.100 | 6.854 | 299,336 |
| 2024-04-09 | 9.100 | 9.130 | 9.060 | 9.110 | 6.862 | 296,599 |
| 2024-04-08 | 9.140 | 9.150 | 9.060 | 9.080 | 6.839 | 460,601 |
| 2024-04-05 | 9.060 | 9.150 | 9.050 | 9.150 | 6.892 | 382,439 |
| 2024-04-04 | 9.100 | 9.100 | 9.020 | 9.030 | 6.801 | 532,367 |
| 2024-04-03 | 9.070 | 9.100 | 9.060 | 9.070 | 6.831 | 233,882 |
| 2024-04-02 | 9.040 | 9.110 | 9.030 | 9.060 | 6.824 | 389,372 |
| 2024-04-01 | 9.120 | 9.160 | 8.990 | 9.020 | 6.794 | 1,060,136 |
| 2024-03-28 | 9.160 | 9.260 | 9.110 | 9.170 | 6.840 | 850,903 |
| 2024-03-27 | 9.140 | 9.240 | 9.130 | 9.140 | 6.818 | 686,183 |
| 2024-03-26 | 9.120 | 9.220 | 9.090 | 9.140 | 6.818 | 544,816 |
| 2024-03-25 | 9.150 | 9.170 | 9.060 | 9.100 | 6.788 | 567,614 |
| 2024-03-22 | 9.130 | 9.200 | 9.100 | 9.120 | 6.803 | 340,646 |
| 2024-03-21 | 9.110 | 9.170 | 9.100 | 9.120 | 6.803 | 231,039 |
| 2024-03-20 | 9.120 | 9.150 | 9.100 | 9.120 | 6.803 | 234,051 |
| 2024-03-19 | 9.090 | 9.130 | 9.050 | 9.110 | 6.796 | 316,617 |
| 2024-03-18 | 9.070 | 9.140 | 9.020 | 9.090 | 6.781 | 461,462 |
| 2024-03-15 | 9.020 | 9.110 | 8.990 | 9.060 | 6.758 | 451,260 |
| 2024-03-14 | 9.000 | 9.070 | 8.950 | 9.010 | 6.721 | 726,057 |
| 2024-03-13 | 9.040 | 9.070 | 8.990 | 9.000 | 6.714 | 652,476 |
| 2024-03-12 | 9.040 | 9.060 | 9.010 | 9.040 | 6.743 | 331,063 |
| 2024-03-11 | 9.050 | 9.080 | 9.010 | 9.020 | 6.728 | 416,700 |
| 2024-03-08 | 9.040 | 9.170 | 9.030 | 9.050 | 6.751 | 592,097 |
| 2024-03-07 | 9.020 | 9.070 | 9.020 | 9.020 | 6.728 | 269,326 |
| 2024-03-06 | 9.050 | 9.090 | 8.990 | 8.990 | 6.706 | 908,576 |
| 2024-03-05 | 9.020 | 9.070 | 9.020 | 9.020 | 6.728 | 463,332 |
| 2024-03-04 | 9.040 | 9.070 | 9.010 | 9.020 | 6.728 | 607,406 |
| 2024-03-01 | 9.060 | 9.110 | 9.000 | 9.040 | 6.743 | 777,476 |
| 2024-02-29 | 9.050 | 9.140 | 9.000 | 9.120 | 6.449 | 525,347 |
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.