Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.970 | 9.000 | 8.940 | 9.000 | 7.934 | 836,841 |
| 2025-08-04 | 8.980 | 8.990 | 8.910 | 8.990 | 7.926 | 1,000,225 |
| 2025-08-01 | 8.920 | 9.020 | 8.890 | 8.970 | 7.908 | 604,275 |
| 2025-07-31 | 8.980 | 9.000 | 8.960 | 9.000 | 7.861 | 801,075 |
| 2025-07-30 | 8.950 | 8.990 | 8.920 | 8.950 | 7.818 | 727,714 |
| 2025-07-29 | 8.960 | 8.970 | 8.910 | 8.970 | 7.835 | 598,519 |
| 2025-07-28 | 8.990 | 9.000 | 8.930 | 8.980 | 7.844 | 661,528 |
| 2025-07-25 | 8.950 | 9.000 | 8.920 | 8.990 | 7.852 | 554,673 |
| 2025-07-24 | 8.950 | 9.000 | 8.920 | 8.950 | 7.818 | 553,611 |
| 2025-07-23 | 8.920 | 8.990 | 8.880 | 8.980 | 7.844 | 631,539 |
| 2025-07-22 | 8.820 | 8.940 | 8.810 | 8.940 | 7.809 | 549,359 |
| 2025-07-21 | 8.900 | 8.910 | 8.760 | 8.800 | 7.687 | 677,775 |
| 2025-07-18 | 8.920 | 8.930 | 8.850 | 8.900 | 7.774 | 475,865 |
| 2025-07-17 | 8.920 | 8.930 | 8.850 | 8.900 | 7.774 | 595,149 |
| 2025-07-16 | 9.010 | 9.010 | 8.860 | 8.900 | 7.774 | 690,285 |
| 2025-07-15 | 9.010 | 9.040 | 8.920 | 8.990 | 7.852 | 608,142 |
| 2025-07-14 | 8.950 | 9.030 | 8.920 | 9.000 | 7.861 | 703,205 |
| 2025-07-11 | 8.980 | 8.990 | 8.890 | 8.920 | 7.791 | 631,635 |
| 2025-07-10 | 9.040 | 9.040 | 8.910 | 8.980 | 7.844 | 464,452 |
| 2025-07-09 | 8.970 | 9.040 | 8.950 | 9.030 | 7.887 | 461,341 |
| 2025-07-08 | 9.030 | 9.050 | 8.970 | 8.990 | 7.852 | 482,494 |
| 2025-07-07 | 9.050 | 9.120 | 8.990 | 9.010 | 7.870 | 588,151 |
| 2025-07-04 | 9.000 | 9.070 | 8.960 | 8.990 | 7.852 | 541,664 |
| 2025-07-03 | 8.910 | 8.990 | 8.890 | 8.980 | 7.844 | 408,488 |
| 2025-07-02 | 8.810 | 8.940 | 8.780 | 8.900 | 7.774 | 477,676 |
| 2025-07-01 | 8.890 | 8.960 | 8.790 | 8.790 | 7.678 | 721,249 |
| 2025-06-30 | 8.990 | 9.000 | 8.940 | 8.970 | 7.763 | 845,717 |
| 2025-06-27 | 8.870 | 8.960 | 8.860 | 8.930 | 7.728 | 574,605 |
| 2025-06-26 | 8.790 | 8.860 | 8.780 | 8.850 | 7.659 | 403,309 |
| 2025-06-25 | 8.730 | 8.800 | 8.690 | 8.790 | 7.607 | 566,880 |
| 2025-06-24 | 8.760 | 8.760 | 8.660 | 8.730 | 7.555 | 551,029 |
| 2025-06-23 | 8.790 | 8.850 | 8.640 | 8.770 | 7.589 | 857,158 |
| 2025-06-20 | 8.790 | 8.830 | 8.760 | 8.790 | 7.607 | 465,105 |
| 2025-06-18 | 8.730 | 8.780 | 8.690 | 8.780 | 7.598 | 542,738 |
| 2025-06-17 | 8.760 | 8.780 | 8.620 | 8.670 | 7.503 | 663,707 |
| 2025-06-16 | 8.700 | 8.790 | 8.680 | 8.740 | 7.563 | 560,205 |
| 2025-06-13 | 8.590 | 8.740 | 8.580 | 8.660 | 7.494 | 661,712 |
| 2025-06-12 | 8.680 | 8.700 | 8.560 | 8.610 | 7.451 | 495,562 |
| 2025-06-11 | 8.700 | 8.720 | 8.650 | 8.660 | 7.494 | 393,460 |
| 2025-06-10 | 8.760 | 8.770 | 8.630 | 8.680 | 7.512 | 514,946 |
| 2025-06-09 | 8.780 | 8.820 | 8.710 | 8.740 | 7.563 | 549,964 |
| 2025-06-06 | 8.750 | 8.780 | 8.700 | 8.740 | 7.563 | 1,197,109 |
| 2025-06-05 | 8.740 | 8.750 | 8.650 | 8.690 | 7.520 | 898,532 |
| 2025-06-04 | 8.740 | 8.760 | 8.650 | 8.710 | 7.538 | 728,972 |
| 2025-06-03 | 8.770 | 8.790 | 8.730 | 8.750 | 7.572 | 821,660 |
| 2025-06-02 | 8.780 | 8.790 | 8.730 | 8.750 | 7.572 | 975,367 |
| 2025-05-30 | 8.780 | 8.990 | 8.750 | 8.820 | 7.561 | 2,463,022 |
| 2025-05-29 | 8.770 | 8.770 | 8.700 | 8.720 | 7.475 | 596,522 |
| 2025-05-28 | 8.790 | 8.800 | 8.750 | 8.760 | 7.509 | 1,061,736 |
| 2025-05-27 | 8.800 | 8.810 | 8.750 | 8.790 | 7.535 | 692,128 |
| 2025-05-26 | 8.830 | 8.830 | 8.760 | 8.800 | 7.544 | 657,689 |
| 2025-05-23 | 8.820 | 8.870 | 8.780 | 8.820 | 7.561 | 660,380 |
| 2025-05-22 | 8.850 | 8.850 | 8.780 | 8.790 | 7.535 | 542,287 |
| 2025-05-21 | 8.880 | 8.880 | 8.780 | 8.820 | 7.561 | 557,426 |
| 2025-05-20 | 8.870 | 8.900 | 8.820 | 8.840 | 7.578 | 515,926 |
| 2025-05-19 | 8.880 | 8.900 | 8.820 | 8.850 | 7.587 | 496,456 |
| 2025-05-16 | 8.860 | 8.900 | 8.840 | 8.870 | 7.604 | 453,004 |
| 2025-05-15 | 8.840 | 8.860 | 8.800 | 8.850 | 7.587 | 477,859 |
| 2025-05-14 | 8.840 | 8.840 | 8.780 | 8.810 | 7.552 | 447,101 |
| 2025-05-13 | 8.880 | 8.900 | 8.770 | 8.810 | 7.552 | 714,817 |
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.