Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.180 | 8.190 | 8.150 | 8.150 | 7.910 | 905,669 |
| 2026-07-21 | 8.140 | 8.170 | 8.130 | 8.170 | 7.929 | 992,769 |
| 2026-07-20 | 8.140 | 8.150 | 8.110 | 8.130 | 7.890 | 1,327,722 |
| 2026-07-17 | 8.140 | 8.150 | 8.120 | 8.120 | 7.881 | 1,162,432 |
| 2026-07-16 | 8.140 | 8.150 | 8.120 | 8.130 | 7.890 | 1,252,532 |
| 2026-07-15 | 8.170 | 8.170 | 8.110 | 8.130 | 7.890 | 1,310,138 |
| 2026-07-14 | 8.160 | 8.170 | 8.130 | 8.170 | 7.929 | 1,061,767 |
| 2026-07-13 | 8.180 | 8.180 | 8.120 | 8.130 | 7.890 | 1,295,050 |
| 2026-07-10 | 8.120 | 8.160 | 8.100 | 8.150 | 7.910 | 1,176,836 |
| 2026-07-09 | 8.120 | 8.130 | 8.100 | 8.120 | 7.881 | 940,411 |
| 2026-07-08 | 8.110 | 8.130 | 8.090 | 8.110 | 7.871 | 1,413,306 |
| 2026-07-07 | 8.140 | 8.140 | 8.080 | 8.090 | 7.851 | 1,385,124 |
| 2026-07-06 | 8.160 | 8.160 | 8.070 | 8.120 | 7.881 | 1,531,083 |
| 2026-07-03 | 8.180 | 8.180 | 8.130 | 8.140 | 7.900 | 1,397,245 |
| 2026-07-02 | 8.150 | 8.160 | 8.140 | 8.160 | 7.919 | 761,368 |
| 2026-07-01 | 8.140 | 8.140 | 8.100 | 8.130 | 7.890 | 1,033,629 |
| 2026-06-30 | 8.190 | 8.190 | 8.160 | 8.170 | 7.849 | 1,364,735 |
| 2026-06-29 | 8.170 | 8.170 | 8.130 | 8.160 | 7.839 | 1,268,575 |
| 2026-06-26 | 8.140 | 8.150 | 8.110 | 8.130 | 7.810 | 1,368,333 |
| 2026-06-25 | 8.150 | 8.150 | 8.110 | 8.130 | 7.810 | 1,320,811 |
| 2026-06-24 | 8.150 | 8.160 | 8.120 | 8.150 | 7.829 | 1,344,931 |
| 2026-06-23 | 8.150 | 8.200 | 8.120 | 8.140 | 7.820 | 1,175,390 |
| 2026-06-22 | 8.160 | 8.170 | 8.130 | 8.130 | 7.810 | 1,083,029 |
| 2026-06-19 | 8.140 | 8.160 | 8.120 | 8.150 | 7.829 | 1,073,739 |
| 2026-06-18 | 8.120 | 8.150 | 8.110 | 8.140 | 7.820 | 1,102,534 |
| 2026-06-17 | 8.140 | 8.150 | 8.100 | 8.120 | 7.801 | 1,303,403 |
| 2026-06-16 | 8.170 | 8.170 | 8.120 | 8.130 | 7.810 | 1,607,522 |
| 2026-06-15 | 8.180 | 8.180 | 8.130 | 8.150 | 7.829 | 1,698,527 |
| 2026-06-12 | 8.190 | 8.190 | 8.130 | 8.140 | 7.820 | 1,596,344 |
| 2026-06-11 | 8.190 | 8.200 | 8.160 | 8.180 | 7.858 | 1,900,369 |
| 2026-06-10 | 8.230 | 8.230 | 8.170 | 8.190 | 7.868 | 1,583,430 |
| 2026-06-09 | 8.260 | 8.260 | 8.190 | 8.220 | 7.897 | 1,907,980 |
| 2026-06-08 | 8.260 | 8.280 | 8.180 | 8.240 | 7.916 | 3,344,801 |
| 2026-06-05 | 8.240 | 8.240 | 8.200 | 8.220 | 7.897 | 1,172,984 |
| 2026-06-03 | 8.250 | 8.250 | 8.200 | 8.220 | 7.897 | 1,419,651 |
| 2026-06-02 | 8.270 | 8.270 | 8.230 | 8.240 | 7.916 | 1,132,256 |
| 2026-06-01 | 8.290 | 8.290 | 8.210 | 8.240 | 7.916 | 1,717,544 |
| 2026-05-29 | 8.350 | 8.350 | 8.310 | 8.350 | 7.942 | 1,491,021 |
| 2026-05-28 | 8.320 | 8.330 | 8.300 | 8.320 | 7.913 | 1,062,638 |
| 2026-05-27 | 8.340 | 8.340 | 8.300 | 8.320 | 7.913 | 1,158,413 |
| 2026-05-26 | 8.340 | 8.340 | 8.300 | 8.320 | 7.913 | 1,661,338 |
| 2026-05-25 | 8.370 | 8.370 | 8.310 | 8.330 | 7.923 | 1,040,265 |
| 2026-05-22 | 8.320 | 8.320 | 8.290 | 8.310 | 7.904 | 1,111,327 |
| 2026-05-21 | 8.320 | 8.340 | 8.280 | 8.320 | 7.913 | 1,145,758 |
| 2026-05-20 | 8.280 | 8.330 | 8.250 | 8.300 | 7.894 | 1,120,592 |
| 2026-05-19 | 8.340 | 8.340 | 8.260 | 8.270 | 7.866 | 1,085,803 |
| 2026-05-18 | 8.430 | 8.430 | 8.310 | 8.320 | 7.913 | 1,459,207 |
| 2026-05-15 | 8.290 | 8.390 | 8.290 | 8.390 | 7.980 | 1,205,231 |
| 2026-05-14 | 8.260 | 8.290 | 8.260 | 8.280 | 7.875 | 1,146,966 |
| 2026-05-13 | 8.280 | 8.290 | 8.250 | 8.250 | 7.847 | 2,825,750 |
| 2026-05-12 | 8.260 | 8.280 | 8.240 | 8.270 | 7.866 | 1,081,900 |
| 2026-05-11 | 8.320 | 8.330 | 8.250 | 8.260 | 7.856 | 1,646,552 |
| 2026-05-08 | 8.300 | 8.310 | 8.270 | 8.300 | 7.894 | 1,424,080 |
| 2026-05-07 | 8.300 | 8.300 | 8.270 | 8.280 | 7.875 | 1,515,915 |
| 2026-05-06 | 8.310 | 8.320 | 8.270 | 8.280 | 7.875 | 1,459,867 |
| 2026-05-05 | 8.330 | 8.330 | 8.270 | 8.290 | 7.885 | 1,600,283 |
| 2026-05-04 | 8.380 | 8.380 | 8.290 | 8.300 | 7.894 | 2,243,594 |
| 2026-04-30 | 8.390 | 8.440 | 8.360 | 8.440 | 7.947 | 1,788,523 |
| 2026-04-29 | 8.370 | 8.390 | 8.350 | 8.370 | 7.881 | 1,085,633 |
| 2026-04-28 | 8.390 | 8.410 | 8.340 | 8.370 | 7.881 | 1,455,939 |
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.