Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 9.040 | 9.100 | 8.900 | 9.050 | 6.399 | 1,107,047 |
| 2024-02-27 | 9.090 | 9.110 | 9.020 | 9.050 | 6.399 | 726,632 |
| 2024-02-26 | 9.140 | 9.140 | 9.040 | 9.060 | 6.406 | 891,900 |
| 2024-02-23 | 9.110 | 9.140 | 9.100 | 9.140 | 6.463 | 471,995 |
| 2024-02-22 | 9.110 | 9.140 | 9.090 | 9.100 | 6.435 | 423,413 |
| 2024-02-21 | 9.130 | 9.140 | 9.100 | 9.110 | 6.442 | 483,025 |
| 2024-02-20 | 9.100 | 9.140 | 9.090 | 9.120 | 6.449 | 538,875 |
| 2024-02-19 | 9.110 | 9.170 | 9.090 | 9.100 | 6.435 | 399,778 |
| 2024-02-16 | 9.110 | 9.160 | 9.100 | 9.100 | 6.435 | 348,593 |
| 2024-02-15 | 9.150 | 9.150 | 9.100 | 9.100 | 6.435 | 425,888 |
| 2024-02-14 | 9.180 | 9.230 | 9.100 | 9.140 | 6.463 | 308,571 |
| 2024-02-09 | 9.050 | 9.250 | 9.010 | 9.180 | 6.491 | 417,357 |
| 2024-02-08 | 9.080 | 9.110 | 9.040 | 9.050 | 6.399 | 191,577 |
| 2024-02-07 | 9.080 | 9.080 | 9.080 | 9.080 | 6.420 | 0 |
← NewerPage 12 of 12 · 674 trading days
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.