Galapagos Desenvolvimento Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | 386 |
| 2026-10-05 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 178 |
| 2026-10-02 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | 0 |
| 2026-10-01 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | 0 |
| 2026-09-30 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | 0 |
| 2026-09-29 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | 0 |
| 2026-09-28 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | 0 |
| 2026-09-25 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | 3,947 |
| 2026-09-24 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | 18 |
| 2026-09-23 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 0 |
| 2026-09-22 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 0 |
| 2026-09-21 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 0 |
| 2026-09-18 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 188 |
| 2026-09-17 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 23 |
| 2026-09-16 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | 0 |
| 2026-09-15 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | 78 |
| 2026-09-14 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 10 |
| 2026-09-11 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | 3,500 |
| 2026-09-10 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | 0 |
| 2026-09-09 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | 19 |
| 2026-09-08 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | 2,204 |
| 2026-09-07 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | 0 |
| 2026-09-04 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | 0 |
| 2026-09-03 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | 0 |
| 2026-09-02 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | 2 |
| 2026-09-01 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 0 |
| 2026-08-31 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 1 |
| 2026-08-28 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0 |
| 2026-08-27 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0 |
| 2026-08-26 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0 |
| 2026-08-25 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0 |
| 2026-08-24 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0 |
| 2026-08-21 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0 |
| 2026-08-20 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0 |
| 2026-08-19 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 79 |
| 2026-08-18 | 126.12 | 126.21 | 126.12 | 126.21 | 126.21 | 425 |
| 2026-08-17 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | 0 |
| 2026-08-14 | 125.74 | 126.12 | 125.74 | 126.12 | 126.12 | 958 |
| 2026-08-13 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 0 |
| 2026-08-12 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 0 |
| 2026-08-11 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 0 |
| 2026-08-10 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 0 |
| 2026-08-07 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 0 |
| 2026-08-06 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 0 |
| 2026-08-05 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 0 |
| 2026-08-04 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 0 |
| 2026-08-03 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | 34 |
| 2026-07-31 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | 1 |
| 2026-07-30 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | 0 |
| 2026-07-29 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | 221 |
| 2026-07-28 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | 0 |
| 2026-07-27 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | 180 |
| 2026-07-24 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | 0 |
| 2026-07-23 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | 212 |
| 2026-07-22 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 149 |
| 2026-07-21 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | 80 |
| 2026-07-20 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | 30 |
| 2026-07-17 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | 152 |
| 2026-07-16 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 1 |
| 2026-07-15 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | 157 |
Page 1 of 9 · 508 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.