Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.400 | 8.430 | 8.370 | 8.390 | 7.900 | 1,666,303 |
| 2026-04-24 | 8.430 | 8.430 | 8.370 | 8.380 | 7.891 | 1,631,026 |
| 2026-04-23 | 8.480 | 8.490 | 8.370 | 8.400 | 7.909 | 1,708,410 |
| 2026-04-22 | 8.450 | 8.490 | 8.440 | 8.480 | 7.985 | 1,188,122 |
| 2026-04-20 | 8.370 | 8.440 | 8.370 | 8.440 | 7.947 | 1,151,110 |
| 2026-04-17 | 8.380 | 8.400 | 8.350 | 8.370 | 7.881 | 1,887,001 |
| 2026-04-16 | 8.400 | 8.400 | 8.350 | 8.360 | 7.872 | 1,230,561 |
| 2026-04-15 | 8.400 | 8.400 | 8.360 | 8.390 | 7.900 | 1,722,977 |
| 2026-04-14 | 8.370 | 8.390 | 8.350 | 8.370 | 7.881 | 1,516,665 |
| 2026-04-13 | 8.330 | 8.360 | 8.290 | 8.360 | 7.872 | 1,449,070 |
| 2026-04-10 | 8.320 | 8.340 | 8.280 | 8.340 | 7.853 | 2,222,499 |
| 2026-04-09 | 8.460 | 8.460 | 8.230 | 8.300 | 7.815 | 5,043,425 |
| 2026-04-08 | 8.480 | 8.480 | 8.390 | 8.400 | 7.909 | 2,340,771 |
| 2026-04-07 | 8.490 | 8.490 | 8.440 | 8.450 | 7.956 | 1,205,022 |
| 2026-04-06 | 8.560 | 8.560 | 8.460 | 8.480 | 7.985 | 1,527,575 |
| 2026-04-02 | 8.510 | 8.530 | 8.460 | 8.520 | 8.022 | 1,180,977 |
| 2026-04-01 | 8.530 | 8.530 | 8.410 | 8.500 | 8.004 | 1,336,375 |
| 2026-03-31 | 8.550 | 8.560 | 8.470 | 8.560 | 7.982 | 1,401,161 |
| 2026-03-30 | 8.470 | 8.500 | 8.420 | 8.500 | 7.926 | 1,592,524 |
| 2026-03-27 | 8.520 | 8.550 | 8.380 | 8.420 | 7.851 | 2,357,274 |
| 2026-03-26 | 8.420 | 8.510 | 8.370 | 8.470 | 7.898 | 1,150,533 |
| 2026-03-25 | 8.330 | 8.400 | 8.320 | 8.380 | 7.814 | 1,400,928 |
| 2026-03-24 | 8.320 | 8.340 | 8.290 | 8.310 | 7.749 | 1,527,752 |
| 2026-03-23 | 8.360 | 8.390 | 8.300 | 8.320 | 7.758 | 2,398,748 |
| 2026-03-20 | 8.340 | 8.370 | 8.300 | 8.330 | 7.767 | 1,738,513 |
| 2026-03-19 | 8.360 | 8.380 | 8.300 | 8.340 | 7.777 | 1,864,778 |
| 2026-03-18 | 8.370 | 8.410 | 8.340 | 8.360 | 7.795 | 1,725,640 |
| 2026-03-17 | 8.440 | 8.440 | 8.340 | 8.350 | 7.786 | 2,087,985 |
| 2026-03-16 | 8.440 | 8.480 | 8.380 | 8.430 | 7.861 | 2,611,740 |
| 2026-03-13 | 8.350 | 8.490 | 8.330 | 8.400 | 7.833 | 3,145,617 |
| 2026-03-12 | 8.310 | 8.380 | 8.300 | 8.320 | 7.758 | 2,713,707 |
| 2026-03-11 | 8.300 | 8.310 | 8.240 | 8.300 | 7.739 | 1,912,851 |
| 2026-03-10 | 8.420 | 8.430 | 8.280 | 8.300 | 7.739 | 2,852,491 |
| 2026-03-09 | 8.450 | 8.470 | 8.380 | 8.410 | 7.842 | 3,884,648 |
| 2026-03-06 | 8.480 | 8.490 | 8.390 | 8.440 | 7.870 | 3,523,650 |
| 2026-03-05 | 8.520 | 8.530 | 8.460 | 8.480 | 7.907 | 2,261,547 |
| 2026-03-04 | 8.560 | 8.560 | 8.500 | 8.510 | 7.935 | 2,230,734 |
| 2026-03-03 | 8.550 | 8.550 | 8.490 | 8.520 | 7.945 | 2,370,863 |
| 2026-03-02 | 8.540 | 8.580 | 8.500 | 8.510 | 7.935 | 3,069,362 |
| 2026-02-27 | 8.580 | 8.610 | 8.540 | 8.580 | 7.923 | 7,436,069 |
| 2026-02-26 | 8.560 | 8.570 | 8.530 | 8.570 | 7.914 | 2,377,703 |
| 2026-02-25 | 8.550 | 8.580 | 8.540 | 8.550 | 7.895 | 2,121,540 |
| 2026-02-24 | 8.560 | 8.580 | 8.540 | 8.550 | 7.895 | 1,804,861 |
| 2026-02-23 | 8.560 | 8.580 | 8.540 | 8.540 | 7.886 | 2,059,088 |
| 2026-02-20 | 8.580 | 8.580 | 8.530 | 8.540 | 7.886 | 1,992,313 |
| 2026-02-19 | 8.560 | 8.570 | 8.530 | 8.550 | 7.895 | 1,821,360 |
| 2026-02-18 | 8.570 | 8.580 | 8.540 | 8.550 | 7.895 | 2,010,841 |
| 2026-02-13 | 8.580 | 8.590 | 8.550 | 8.570 | 7.914 | 1,914,067 |
| 2026-02-12 | 8.590 | 8.600 | 8.560 | 8.570 | 7.914 | 1,020,393 |
| 2026-02-11 | 8.600 | 8.610 | 8.550 | 8.580 | 7.923 | 1,235,774 |
| 2026-02-10 | 8.620 | 8.620 | 8.580 | 8.580 | 7.923 | 1,105,218 |
| 2026-02-09 | 8.670 | 8.670 | 8.610 | 8.610 | 7.951 | 1,325,564 |
| 2026-02-06 | 8.670 | 8.670 | 8.610 | 8.610 | 7.951 | 1,496,105 |
| 2026-02-05 | 8.650 | 8.680 | 8.600 | 8.630 | 7.969 | 1,153,755 |
| 2026-02-04 | 8.640 | 8.660 | 8.580 | 8.630 | 7.969 | 1,523,770 |
| 2026-02-03 | 8.700 | 8.720 | 8.610 | 8.640 | 7.979 | 1,899,721 |
| 2026-02-02 | 8.760 | 8.770 | 8.710 | 8.730 | 8.062 | 1,217,856 |
| 2026-01-30 | 8.750 | 8.790 | 8.730 | 8.790 | 8.040 | 1,966,504 |
| 2026-01-29 | 8.770 | 8.780 | 8.670 | 8.780 | 8.031 | 1,879,156 |
| 2026-01-28 | 8.780 | 8.790 | 8.710 | 8.780 | 8.031 | 1,454,789 |
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.