Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 9.000 | 9.020 | 8.950 | 9.020 | 7.272 | 1,298,159 |
| 2024-11-08 | 9.070 | 9.100 | 9.030 | 9.080 | 7.321 | 1,006,240 |
| 2024-11-07 | 9.035 | 9.064 | 9.015 | 9.064 | 7.308 | 987,717 |
| 2024-11-06 | 9.025 | 9.035 | 8.945 | 8.995 | 7.252 | 901,929 |
| 2024-11-05 | 9.074 | 9.074 | 8.995 | 9.054 | 7.300 | 867,347 |
| 2024-11-04 | 9.054 | 9.074 | 8.985 | 9.074 | 7.316 | 830,209 |
| 2024-11-01 | 9.005 | 9.054 | 8.955 | 9.054 | 7.300 | 679,101 |
| 2024-10-31 | 9.045 | 9.094 | 9.015 | 9.094 | 7.258 | 797,418 |
| 2024-10-30 | 8.975 | 9.035 | 8.945 | 9.005 | 7.187 | 594,866 |
| 2024-10-29 | 8.950 | 9.010 | 8.930 | 8.990 | 7.175 | 648,956 |
| 2024-10-28 | 8.920 | 8.960 | 8.890 | 8.960 | 7.151 | 844,161 |
| 2024-10-25 | 8.890 | 8.950 | 8.840 | 8.880 | 7.087 | 829,414 |
| 2024-10-24 | 8.940 | 8.960 | 8.830 | 8.860 | 7.071 | 707,581 |
| 2024-10-23 | 8.990 | 9.000 | 8.820 | 8.880 | 7.087 | 1,038,267 |
| 2024-10-22 | 8.980 | 9.000 | 8.960 | 8.970 | 7.159 | 497,426 |
| 2024-10-21 | 9.080 | 9.080 | 8.950 | 8.960 | 7.151 | 1,131,778 |
| 2024-10-18 | 9.030 | 9.100 | 9.020 | 9.050 | 7.223 | 1,102,598 |
| 2024-10-17 | 9.000 | 9.020 | 8.980 | 9.000 | 7.183 | 419,025 |
| 2024-10-16 | 9.020 | 9.020 | 8.990 | 9.020 | 7.199 | 419,724 |
| 2024-10-15 | 9.020 | 9.020 | 8.950 | 8.990 | 7.175 | 631,510 |
| 2024-10-14 | 8.980 | 9.010 | 8.980 | 8.990 | 7.175 | 465,615 |
| 2024-10-11 | 8.970 | 9.010 | 8.950 | 8.970 | 7.159 | 627,493 |
| 2024-10-10 | 9.010 | 9.020 | 8.940 | 8.950 | 7.143 | 778,192 |
| 2024-10-09 | 9.030 | 9.040 | 8.980 | 9.000 | 7.183 | 738,185 |
| 2024-10-08 | 9.000 | 9.020 | 9.000 | 9.020 | 7.199 | 929,859 |
| 2024-10-07 | 9.060 | 9.100 | 9.050 | 9.080 | 7.247 | 408,026 |
| 2024-10-04 | 9.070 | 9.070 | 9.010 | 9.030 | 7.207 | 565,507 |
| 2024-10-03 | 9.030 | 9.060 | 9.010 | 9.040 | 7.215 | 470,652 |
| 2024-10-02 | 9.070 | 9.080 | 9.010 | 9.020 | 7.199 | 667,339 |
| 2024-10-01 | 9.010 | 9.100 | 9.010 | 9.060 | 7.231 | 843,612 |
| 2024-09-30 | 9.090 | 9.110 | 9.040 | 9.080 | 7.175 | 707,914 |
| 2024-09-27 | 9.040 | 9.100 | 9.010 | 9.030 | 7.136 | 827,544 |
| 2024-09-26 | 9.030 | 9.060 | 9.010 | 9.030 | 7.136 | 640,768 |
| 2024-09-25 | 9.030 | 9.060 | 9.000 | 9.030 | 7.136 | 809,719 |
| 2024-09-24 | 9.070 | 9.120 | 9.020 | 9.020 | 7.128 | 944,428 |
| 2024-09-23 | 9.140 | 9.150 | 9.060 | 9.080 | 7.175 | 574,944 |
| 2024-09-20 | 9.060 | 9.160 | 9.060 | 9.100 | 7.191 | 599,551 |
| 2024-09-19 | 9.130 | 9.150 | 9.050 | 9.060 | 7.159 | 787,976 |
| 2024-09-18 | 9.140 | 9.160 | 9.110 | 9.130 | 7.215 | 647,247 |
| 2024-09-17 | 9.190 | 9.190 | 9.110 | 9.120 | 7.207 | 765,576 |
| 2024-09-16 | 9.170 | 9.200 | 9.160 | 9.160 | 7.238 | 668,107 |
| 2024-09-13 | 9.170 | 9.200 | 9.150 | 9.160 | 7.238 | 567,810 |
| 2024-09-12 | 9.150 | 9.200 | 9.150 | 9.180 | 7.254 | 533,600 |
| 2024-09-11 | 9.190 | 9.200 | 9.140 | 9.150 | 7.230 | 478,830 |
| 2024-09-10 | 9.220 | 9.220 | 9.140 | 9.160 | 7.238 | 588,497 |
| 2024-09-09 | 9.230 | 9.230 | 9.170 | 9.220 | 7.286 | 609,187 |
| 2024-09-06 | 9.210 | 9.240 | 9.160 | 9.200 | 7.270 | 582,001 |
| 2024-09-05 | 9.140 | 9.240 | 9.120 | 9.210 | 7.278 | 854,044 |
| 2024-09-04 | 9.150 | 9.160 | 9.110 | 9.110 | 7.199 | 571,878 |
| 2024-09-03 | 9.170 | 9.170 | 9.110 | 9.140 | 7.222 | 734,616 |
| 2024-09-02 | 9.100 | 9.210 | 9.070 | 9.150 | 7.230 | 1,069,070 |
| 2024-08-30 | 9.170 | 9.190 | 9.150 | 9.160 | 7.170 | 682,333 |
| 2024-08-29 | 9.130 | 9.150 | 9.110 | 9.140 | 7.154 | 781,149 |
| 2024-08-28 | 9.110 | 9.120 | 9.090 | 9.100 | 7.123 | 445,102 |
| 2024-08-27 | 9.120 | 9.130 | 9.080 | 9.100 | 7.123 | 537,218 |
| 2024-08-26 | 9.120 | 9.130 | 9.100 | 9.100 | 7.123 | 645,407 |
| 2024-08-23 | 9.100 | 9.130 | 9.100 | 9.110 | 7.131 | 593,453 |
| 2024-08-22 | 9.120 | 9.130 | 9.100 | 9.100 | 7.123 | 555,524 |
| 2024-08-21 | 9.130 | 9.130 | 9.080 | 9.110 | 7.131 | 577,901 |
| 2024-08-20 | 9.130 | 9.130 | 9.090 | 9.120 | 7.138 | 488,488 |
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.