Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.790 | 8.810 | 8.760 | 8.780 | 8.031 | 1,627,583 |
| 2026-01-26 | 8.820 | 8.830 | 8.750 | 8.830 | 8.077 | 1,593,665 |
| 2026-01-23 | 8.830 | 8.830 | 8.780 | 8.820 | 8.068 | 1,875,140 |
| 2026-01-22 | 8.890 | 8.900 | 8.810 | 8.830 | 8.077 | 1,904,917 |
| 2026-01-21 | 8.930 | 8.940 | 8.890 | 8.900 | 8.141 | 1,662,021 |
| 2026-01-20 | 8.930 | 8.950 | 8.890 | 8.930 | 8.168 | 1,206,945 |
| 2026-01-19 | 8.950 | 8.950 | 8.910 | 8.930 | 8.168 | 2,460,994 |
| 2026-01-16 | 8.960 | 8.960 | 8.930 | 8.940 | 8.178 | 1,147,562 |
| 2026-01-15 | 8.980 | 8.990 | 8.930 | 8.930 | 8.168 | 7,419,108 |
| 2026-01-14 | 8.970 | 8.970 | 8.950 | 8.960 | 8.196 | 2,928,235 |
| 2026-01-13 | 8.980 | 8.980 | 8.950 | 8.970 | 8.205 | 924,298 |
| 2026-01-12 | 8.990 | 8.990 | 8.940 | 8.980 | 8.214 | 1,365,643 |
| 2026-01-09 | 9.020 | 9.020 | 8.970 | 8.980 | 8.214 | 1,220,896 |
| 2026-01-08 | 9.000 | 9.010 | 8.970 | 9.010 | 8.242 | 1,892,241 |
| 2026-01-07 | 9.010 | 9.020 | 8.970 | 9.000 | 8.233 | 1,154,483 |
| 2026-01-06 | 9.060 | 9.060 | 9.000 | 9.010 | 8.242 | 1,175,273 |
| 2026-01-05 | 9.070 | 9.070 | 9.010 | 9.020 | 8.251 | 980,667 |
| 2026-01-02 | 9.020 | 9.090 | 8.990 | 9.020 | 8.251 | 1,139,688 |
| 2025-12-30 | 9.140 | 9.220 | 9.000 | 9.060 | 8.211 | 1,397,098 |
| 2025-12-29 | 9.180 | 9.180 | 9.060 | 9.120 | 8.266 | 1,126,163 |
| 2025-12-26 | 9.130 | 9.160 | 9.100 | 9.110 | 8.256 | 907,871 |
| 2025-12-23 | 9.100 | 9.110 | 9.050 | 9.110 | 8.256 | 946,764 |
| 2025-12-22 | 9.080 | 9.090 | 9.030 | 9.050 | 8.202 | 1,039,246 |
| 2025-12-19 | 9.080 | 9.080 | 9.010 | 9.020 | 8.175 | 915,137 |
| 2025-12-18 | 9.010 | 9.060 | 8.990 | 9.050 | 8.202 | 553,208 |
| 2025-12-17 | 9.020 | 9.040 | 8.980 | 8.990 | 8.148 | 1,025,101 |
| 2025-12-16 | 9.060 | 9.060 | 9.000 | 9.000 | 8.157 | 975,758 |
| 2025-12-15 | 9.060 | 9.070 | 9.020 | 9.030 | 8.184 | 1,101,497 |
| 2025-12-12 | 9.040 | 9.080 | 9.030 | 9.040 | 8.193 | 697,572 |
| 2025-12-11 | 9.040 | 9.050 | 9.020 | 9.020 | 8.175 | 601,309 |
| 2025-12-10 | 9.070 | 9.080 | 9.010 | 9.030 | 8.184 | 846,693 |
| 2025-12-09 | 9.110 | 9.110 | 9.050 | 9.050 | 8.202 | 654,285 |
| 2025-12-08 | 9.110 | 9.110 | 9.060 | 9.090 | 8.238 | 736,953 |
| 2025-12-05 | 9.090 | 9.110 | 9.050 | 9.090 | 8.238 | 898,470 |
| 2025-12-04 | 9.100 | 9.100 | 9.050 | 9.060 | 8.211 | 615,039 |
| 2025-12-03 | 9.120 | 9.130 | 9.050 | 9.070 | 8.220 | 627,209 |
| 2025-12-02 | 9.170 | 9.180 | 9.100 | 9.100 | 8.247 | 647,840 |
| 2025-12-01 | 9.210 | 9.210 | 9.140 | 9.140 | 8.284 | 672,049 |
| 2025-11-28 | 9.160 | 9.240 | 9.150 | 9.240 | 8.374 | 781,259 |
| 2025-11-27 | 9.080 | 9.130 | 9.070 | 9.120 | 8.266 | 661,383 |
| 2025-11-26 | 9.060 | 9.080 | 9.050 | 9.080 | 8.229 | 535,981 |
| 2025-11-25 | 9.070 | 9.070 | 9.030 | 9.050 | 8.202 | 622,707 |
| 2025-11-24 | 9.030 | 9.090 | 9.020 | 9.040 | 8.193 | 677,508 |
| 2025-11-21 | 9.030 | 9.030 | 9.010 | 9.030 | 8.184 | 609,133 |
| 2025-11-19 | 9.020 | 9.030 | 9.000 | 9.000 | 8.157 | 1,129,040 |
| 2025-11-18 | 9.010 | 9.020 | 9.000 | 9.010 | 8.166 | 536,364 |
| 2025-11-17 | 9.030 | 9.030 | 9.000 | 9.000 | 8.157 | 849,870 |
| 2025-11-14 | 9.020 | 9.030 | 9.000 | 9.010 | 8.166 | 589,978 |
| 2025-11-13 | 9.010 | 9.020 | 8.990 | 9.000 | 8.157 | 771,376 |
| 2025-11-12 | 9.020 | 9.020 | 8.990 | 9.000 | 8.157 | 839,742 |
| 2025-11-11 | 9.010 | 9.020 | 9.000 | 9.010 | 8.166 | 528,051 |
| 2025-11-10 | 9.000 | 9.020 | 8.990 | 8.990 | 8.148 | 694,365 |
| 2025-11-07 | 9.010 | 9.020 | 8.990 | 8.990 | 8.148 | 760,658 |
| 2025-11-06 | 9.000 | 9.010 | 8.980 | 8.990 | 8.148 | 666,816 |
| 2025-11-05 | 8.980 | 9.010 | 8.980 | 8.980 | 8.139 | 723,487 |
| 2025-11-04 | 8.990 | 9.010 | 8.970 | 8.980 | 8.139 | 623,914 |
| 2025-11-03 | 9.070 | 9.070 | 8.980 | 8.980 | 8.139 | 795,623 |
| 2025-10-31 | 9.050 | 9.090 | 9.000 | 9.090 | 8.163 | 699,128 |
| 2025-10-30 | 9.000 | 9.020 | 8.990 | 9.010 | 8.091 | 511,861 |
| 2025-10-29 | 8.940 | 9.030 | 8.930 | 8.990 | 8.073 | 593,928 |
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.