Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.880 | 8.900 | 8.770 | 8.810 | 7.552 | 714,817 |
| 2025-05-12 | 8.900 | 8.900 | 8.850 | 8.880 | 7.612 | 463,127 |
| 2025-05-09 | 8.800 | 8.900 | 8.770 | 8.870 | 7.604 | 563,200 |
| 2025-05-08 | 8.670 | 8.800 | 8.670 | 8.800 | 7.544 | 411,054 |
| 2025-05-07 | 8.700 | 8.710 | 8.650 | 8.670 | 7.432 | 550,147 |
| 2025-05-06 | 8.740 | 8.740 | 8.650 | 8.660 | 7.424 | 488,577 |
| 2025-05-05 | 8.950 | 8.950 | 8.710 | 8.740 | 7.492 | 875,730 |
| 2025-05-02 | 8.950 | 8.950 | 8.880 | 8.950 | 7.672 | 534,980 |
| 2025-04-30 | 8.870 | 8.950 | 8.840 | 8.950 | 7.601 | 498,371 |
| 2025-04-29 | 8.880 | 8.900 | 8.800 | 8.820 | 7.491 | 664,282 |
| 2025-04-28 | 8.780 | 8.890 | 8.760 | 8.890 | 7.550 | 552,442 |
| 2025-04-25 | 8.720 | 8.780 | 8.700 | 8.770 | 7.448 | 562,573 |
| 2025-04-24 | 8.730 | 8.740 | 8.630 | 8.700 | 7.389 | 650,070 |
| 2025-04-23 | 8.800 | 8.810 | 8.680 | 8.700 | 7.389 | 607,070 |
| 2025-04-22 | 8.700 | 8.810 | 8.570 | 8.760 | 7.440 | 562,701 |
| 2025-04-17 | 8.580 | 8.700 | 8.560 | 8.690 | 7.380 | 411,845 |
| 2025-04-16 | 8.580 | 8.590 | 8.540 | 8.550 | 7.261 | 477,222 |
| 2025-04-15 | 8.590 | 8.590 | 8.510 | 8.580 | 7.287 | 624,038 |
| 2025-04-14 | 8.540 | 8.590 | 8.480 | 8.590 | 7.295 | 481,089 |
| 2025-04-11 | 8.420 | 8.460 | 8.410 | 8.460 | 7.185 | 409,018 |
| 2025-04-10 | 8.430 | 8.470 | 8.350 | 8.380 | 7.117 | 507,823 |
| 2025-04-09 | 8.480 | 8.480 | 8.400 | 8.420 | 7.151 | 448,609 |
| 2025-04-08 | 8.550 | 8.570 | 8.450 | 8.460 | 7.185 | 543,830 |
| 2025-04-07 | 8.540 | 8.550 | 8.350 | 8.520 | 7.236 | 763,758 |
| 2025-04-04 | 8.510 | 8.540 | 8.400 | 8.500 | 7.219 | 593,128 |
| 2025-04-03 | 8.490 | 8.510 | 8.450 | 8.450 | 7.177 | 421,071 |
| 2025-04-02 | 8.550 | 8.560 | 8.430 | 8.460 | 7.185 | 483,467 |
| 2025-04-01 | 8.590 | 8.600 | 8.510 | 8.510 | 7.227 | 446,153 |
| 2025-03-31 | 8.600 | 8.670 | 8.590 | 8.650 | 7.276 | 692,145 |
| 2025-03-28 | 8.540 | 8.600 | 8.530 | 8.600 | 7.234 | 544,209 |
| 2025-03-27 | 8.540 | 8.550 | 8.500 | 8.510 | 7.158 | 538,266 |
| 2025-03-26 | 8.540 | 8.570 | 8.460 | 8.510 | 7.158 | 585,584 |
| 2025-03-25 | 8.560 | 8.560 | 8.480 | 8.520 | 7.167 | 520,305 |
| 2025-03-24 | 8.530 | 8.570 | 8.440 | 8.480 | 7.133 | 749,605 |
| 2025-03-21 | 8.450 | 8.540 | 8.440 | 8.460 | 7.116 | 689,036 |
| 2025-03-20 | 8.500 | 8.570 | 8.410 | 8.450 | 7.108 | 803,694 |
| 2025-03-19 | 8.520 | 8.540 | 8.450 | 8.470 | 7.124 | 542,473 |
| 2025-03-18 | 8.420 | 8.500 | 8.420 | 8.500 | 7.150 | 575,023 |
| 2025-03-17 | 8.380 | 8.430 | 8.370 | 8.420 | 7.082 | 670,172 |
| 2025-03-14 | 8.280 | 8.350 | 8.260 | 8.340 | 7.015 | 469,066 |
| 2025-03-13 | 8.340 | 8.380 | 8.210 | 8.220 | 6.914 | 738,199 |
| 2025-03-12 | 8.250 | 8.380 | 8.200 | 8.290 | 6.973 | 587,196 |
| 2025-03-11 | 8.160 | 8.200 | 8.140 | 8.190 | 6.889 | 458,608 |
| 2025-03-10 | 8.130 | 8.150 | 8.070 | 8.130 | 6.838 | 550,557 |
| 2025-03-07 | 8.070 | 8.120 | 8.010 | 8.100 | 6.813 | 652,768 |
| 2025-03-06 | 8.020 | 8.070 | 8.000 | 8.040 | 6.763 | 722,510 |
| 2025-03-05 | 7.990 | 8.000 | 7.950 | 7.970 | 6.704 | 486,691 |
| 2025-02-28 | 8.040 | 8.070 | 7.980 | 7.990 | 6.651 | 910,075 |
| 2025-02-27 | 8.040 | 8.050 | 8.000 | 8.010 | 6.667 | 571,634 |
| 2025-02-26 | 8.050 | 8.070 | 8.000 | 8.020 | 6.676 | 602,796 |
| 2025-02-25 | 8.060 | 8.090 | 8.010 | 8.050 | 6.701 | 681,375 |
| 2025-02-24 | 8.090 | 8.090 | 8.020 | 8.060 | 6.709 | 602,355 |
| 2025-02-21 | 8.120 | 8.160 | 8.000 | 8.040 | 6.692 | 922,545 |
| 2025-02-20 | 8.080 | 8.200 | 8.060 | 8.100 | 6.742 | 693,510 |
| 2025-02-19 | 8.020 | 8.110 | 8.020 | 8.080 | 6.726 | 587,220 |
| 2025-02-18 | 7.920 | 8.050 | 7.920 | 8.020 | 6.676 | 612,116 |
| 2025-02-17 | 7.900 | 7.970 | 7.890 | 7.950 | 6.617 | 775,018 |
| 2025-02-14 | 7.890 | 7.940 | 7.800 | 7.870 | 6.551 | 874,269 |
| 2025-02-13 | 7.840 | 7.880 | 7.800 | 7.870 | 6.551 | 642,366 |
| 2025-02-12 | 7.870 | 7.930 | 7.830 | 7.840 | 6.526 | 548,546 |
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.