Guardian Logistica Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	8.950	8.950	8.920	8.930	8.019	657,008
2025-10-27	8.970	8.970	8.920	8.940	8.028	724,828
2025-10-24	8.950	8.960	8.920	8.940	8.028	604,663
2025-10-23	8.940	8.960	8.920	8.940	8.028	875,594
2025-10-22	8.940	8.940	8.920	8.940	8.028	541,142
2025-10-21	8.940	8.950	8.920	8.940	8.028	670,872
2025-10-20	8.960	8.960	8.920	8.940	8.028	592,397
2025-10-17	8.950	8.960	8.920	8.940	8.028	547,570
2025-10-16	8.950	8.970	8.920	8.940	8.028	624,272
2025-10-15	8.950	8.960	8.930	8.950	8.037	638,537
2025-10-14	8.960	8.970	8.920	8.950	8.037	702,992
2025-10-13	8.960	8.980	8.940	8.940	8.028	650,166
2025-10-10	8.980	8.980	8.940	8.960	8.046	673,181
2025-10-09	8.970	8.970	8.940	8.970	8.055	648,197
2025-10-08	8.990	8.990	8.920	8.950	8.037	578,041
2025-10-07	8.980	9.000	8.940	8.960	8.046	775,305
2025-10-06	8.970	8.980	8.940	8.960	8.046	598,122
2025-10-03	8.960	8.980	8.920	8.950	8.037	712,349
2025-10-02	8.950	8.980	8.910	8.930	8.019	581,388
2025-10-01	8.940	8.950	8.910	8.950	8.037	724,037
2025-09-30	9.020	9.030	9.000	9.030	8.035	835,446
2025-09-29	9.030	9.040	9.010	9.030	8.035	993,291
2025-09-26	9.040	9.050	8.990	9.030	8.035	743,703
2025-09-25	9.020	9.040	9.000	9.040	8.044	437,747
2025-09-24	9.130	9.130	9.030	9.050	8.052	1,160,195
2025-09-23	9.100	9.120	9.070	9.070	8.070	390,589
2025-09-22	9.220	9.230	9.040	9.090	8.088	663,289
2025-09-19	9.080	9.220	9.040	9.130	8.124	416,141
2025-09-18	9.050	9.070	9.020	9.070	8.070	448,641
2025-09-17	9.050	9.050	9.010	9.030	8.035	504,511
2025-09-16	9.040	9.050	9.020	9.040	8.044	578,222
2025-09-15	9.050	9.050	9.010	9.040	8.044	539,860
2025-09-12	9.030	9.050	9.000	9.040	8.044	466,610
2025-09-11	9.020	9.030	8.990	9.000	8.008	465,930
2025-09-10	9.020	9.030	9.000	9.020	8.026	379,150
2025-09-09	9.040	9.040	8.990	9.010	8.017	509,847
2025-09-08	9.040	9.050	9.000	9.040	8.044	626,689
2025-09-05	9.030	9.030	9.000	9.030	8.035	523,935
2025-09-04	9.020	9.020	8.980	9.000	8.008	489,941
2025-09-03	9.030	9.030	8.970	9.020	8.026	587,832
2025-09-02	9.000	9.040	8.970	9.030	8.035	700,080
2025-09-01	9.000	9.010	8.950	9.000	8.008	863,382
2025-08-29	9.040	9.040	9.010	9.030	7.961	632,735
2025-08-28	9.050	9.050	8.990	9.000	7.934	1,030,875
2025-08-27	9.080	9.080	9.010	9.050	7.978	887,172
2025-08-26	9.080	9.080	9.040	9.070	7.996	631,750
2025-08-25	9.080	9.090	9.060	9.090	8.014	537,710
2025-08-22	9.080	9.090	9.060	9.080	8.005	664,616
2025-08-21	9.080	9.080	9.050	9.080	8.005	3,695,283
2025-08-20	9.080	9.090	9.040	9.090	8.014	1,365,191
2025-08-19	9.090	9.100	9.070	9.090	8.014	509,182
2025-08-18	9.080	9.100	9.060	9.090	8.014	700,220
2025-08-15	9.070	9.100	9.060	9.080	8.005	621,900
2025-08-14	9.070	9.080	9.020	9.080	8.005	1,035,711
2025-08-13	9.040	9.070	9.000	9.070	7.996	1,180,241
2025-08-12	9.070	9.080	9.010	9.060	7.987	840,952
2025-08-11	9.090	9.090	9.030	9.080	8.005	1,031,023
2025-08-08	9.070	9.100	9.040	9.090	8.014	1,063,998
2025-08-07	9.020	9.080	9.010	9.080	8.005	904,062
2025-08-06	8.980	9.030	8.960	9.030	7.961	1,368,559

← NewerPage 5 of 12 · 673 trading daysOlder →

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.