Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7.960 | 7.970 | 7.850 | 7.870 | 6.551 | 580,377 |
| 2025-02-10 | 7.950 | 7.970 | 7.870 | 7.910 | 6.584 | 840,265 |
| 2025-02-07 | 7.940 | 7.940 | 7.880 | 7.910 | 6.584 | 616,253 |
| 2025-02-06 | 7.910 | 7.930 | 7.870 | 7.920 | 6.592 | 625,504 |
| 2025-02-05 | 7.880 | 7.910 | 7.860 | 7.890 | 6.568 | 660,067 |
| 2025-02-04 | 7.840 | 7.880 | 7.810 | 7.820 | 6.509 | 581,452 |
| 2025-02-03 | 7.770 | 7.850 | 7.750 | 7.800 | 6.493 | 949,475 |
| 2025-01-31 | 7.900 | 7.960 | 7.850 | 7.870 | 6.482 | 1,367,339 |
| 2025-01-30 | 7.880 | 7.940 | 7.820 | 7.860 | 6.474 | 1,040,257 |
| 2025-01-29 | 7.890 | 7.910 | 7.850 | 7.850 | 6.465 | 752,545 |
| 2025-01-28 | 7.940 | 7.950 | 7.850 | 7.890 | 6.498 | 850,443 |
| 2025-01-27 | 7.970 | 7.990 | 7.850 | 7.860 | 6.474 | 953,542 |
| 2025-01-24 | 7.930 | 7.990 | 7.880 | 7.890 | 6.498 | 818,597 |
| 2025-01-23 | 7.940 | 7.970 | 7.890 | 7.920 | 6.523 | 716,500 |
| 2025-01-22 | 7.900 | 8.020 | 7.830 | 7.890 | 6.498 | 1,056,951 |
| 2025-01-21 | 8.010 | 8.050 | 7.840 | 7.840 | 6.457 | 1,363,409 |
| 2025-01-20 | 8.130 | 8.140 | 7.920 | 8.000 | 6.589 | 1,693,025 |
| 2025-01-17 | 8.200 | 8.200 | 8.000 | 8.140 | 6.704 | 919,912 |
| 2025-01-16 | 8.220 | 8.250 | 8.180 | 8.220 | 6.770 | 490,681 |
| 2025-01-15 | 8.210 | 8.240 | 8.130 | 8.190 | 6.745 | 894,600 |
| 2025-01-14 | 8.240 | 8.280 | 8.160 | 8.180 | 6.737 | 562,734 |
| 2025-01-13 | 8.310 | 8.340 | 8.170 | 8.240 | 6.787 | 548,512 |
| 2025-01-10 | 8.380 | 8.390 | 8.150 | 8.220 | 6.770 | 762,838 |
| 2025-01-09 | 8.420 | 8.420 | 8.300 | 8.330 | 6.861 | 316,182 |
| 2025-01-08 | 8.430 | 8.440 | 8.330 | 8.380 | 6.902 | 487,573 |
| 2025-01-07 | 8.400 | 8.440 | 8.340 | 8.340 | 6.869 | 421,580 |
| 2025-01-06 | 8.460 | 8.460 | 8.310 | 8.310 | 6.844 | 417,784 |
| 2025-01-03 | 8.520 | 8.580 | 8.360 | 8.370 | 6.894 | 440,128 |
| 2025-01-02 | 8.570 | 8.680 | 8.390 | 8.460 | 6.968 | 511,082 |
| 2024-12-30 | 8.780 | 8.840 | 8.420 | 8.500 | 6.925 | 820,610 |
| 2024-12-27 | 8.590 | 8.750 | 8.500 | 8.700 | 7.087 | 633,345 |
| 2024-12-26 | 8.380 | 8.670 | 8.360 | 8.500 | 6.925 | 602,504 |
| 2024-12-23 | 8.170 | 8.460 | 8.110 | 8.290 | 6.753 | 628,584 |
| 2024-12-20 | 7.980 | 8.080 | 7.940 | 8.080 | 6.582 | 709,339 |
| 2024-12-19 | 8.010 | 8.090 | 7.800 | 7.900 | 6.436 | 865,562 |
| 2024-12-18 | 8.070 | 8.160 | 7.980 | 8.010 | 6.525 | 739,486 |
| 2024-12-17 | 8.220 | 8.220 | 8.000 | 8.080 | 6.582 | 816,412 |
| 2024-12-16 | 8.230 | 8.280 | 8.130 | 8.130 | 6.623 | 543,796 |
| 2024-12-13 | 8.170 | 8.270 | 8.120 | 8.200 | 6.680 | 656,555 |
| 2024-12-12 | 8.260 | 8.280 | 8.100 | 8.120 | 6.615 | 614,181 |
| 2024-12-11 | 8.200 | 8.300 | 8.070 | 8.280 | 6.745 | 711,498 |
| 2024-12-10 | 8.280 | 8.360 | 8.110 | 8.180 | 6.664 | 576,922 |
| 2024-12-09 | 8.700 | 8.790 | 8.080 | 8.190 | 6.672 | 1,179,947 |
| 2024-12-06 | 8.290 | 8.670 | 8.220 | 8.630 | 7.030 | 1,178,765 |
| 2024-12-05 | 8.320 | 8.370 | 8.000 | 8.200 | 6.680 | 1,207,890 |
| 2024-12-04 | 8.590 | 8.650 | 8.310 | 8.320 | 6.778 | 812,500 |
| 2024-12-03 | 8.640 | 8.690 | 8.550 | 8.550 | 6.965 | 666,929 |
| 2024-12-02 | 8.850 | 8.860 | 8.600 | 8.640 | 7.039 | 1,251,198 |
| 2024-11-29 | 8.890 | 8.930 | 8.830 | 8.900 | 7.175 | 812,787 |
| 2024-11-28 | 9.000 | 9.000 | 8.870 | 8.880 | 7.159 | 930,070 |
| 2024-11-27 | 9.020 | 9.030 | 8.790 | 9.000 | 7.256 | 1,525,930 |
| 2024-11-26 | 9.050 | 9.060 | 9.000 | 9.000 | 7.256 | 648,205 |
| 2024-11-25 | 9.100 | 9.110 | 9.010 | 9.050 | 7.296 | 1,807,616 |
| 2024-11-22 | 9.100 | 9.110 | 9.050 | 9.110 | 7.345 | 1,096,583 |
| 2024-11-21 | 9.080 | 9.100 | 9.020 | 9.100 | 7.337 | 976,238 |
| 2024-11-19 | 9.110 | 9.110 | 8.990 | 9.100 | 7.337 | 1,055,053 |
| 2024-11-18 | 9.040 | 9.110 | 9.000 | 9.110 | 7.345 | 1,298,602 |
| 2024-11-14 | 9.040 | 9.050 | 8.990 | 9.050 | 7.296 | 858,584 |
| 2024-11-13 | 9.010 | 9.040 | 8.990 | 9.040 | 7.288 | 839,586 |
| 2024-11-12 | 9.020 | 9.030 | 8.990 | 9.010 | 7.264 | 864,030 |
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.