Galapagos Desenvolvimento Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	124.92	124.92	124.92	124.92	124.92	0
2026-07-13	124.92	124.92	124.92	124.92	124.92	0
2026-07-10	124.92	124.92	124.92	124.92	124.92	77
2026-07-09	124.78	124.78	124.78	124.78	124.78	0
2026-07-08	124.78	124.78	124.78	124.78	124.78	215
2026-07-07	124.57	124.57	124.57	124.57	124.57	0
2026-07-06	124.57	124.57	124.57	124.57	124.57	0
2026-07-03	124.57	124.57	124.57	124.57	124.57	1,030
2026-07-02	124.50	124.50	124.50	124.50	124.50	16
2026-07-01	124.44	124.44	124.44	124.44	124.44	259
2026-06-30	124.37	124.37	124.37	124.37	124.37	11
2026-06-29	124.16	124.16	124.16	124.16	124.16	0
2026-06-26	124.16	124.16	124.16	124.16	124.16	0
2026-06-25	124.16	124.16	124.16	124.16	124.16	124
2026-06-24	124.02	124.02	124.02	124.02	124.02	0
2026-06-23	124.02	124.02	124.02	124.02	124.02	301
2026-06-22	123.95	123.95	123.95	123.95	123.95	179
2026-06-19	123.88	123.88	123.88	123.88	123.88	130
2026-06-18	123.81	123.81	123.81	123.81	123.81	171
2026-06-17	123.67	123.67	123.67	123.67	123.67	0
2026-06-16	123.67	123.67	123.67	123.67	123.67	18
2026-06-15	123.60	123.60	123.60	123.60	123.60	57
2026-06-12	123.53	123.53	123.53	123.53	123.53	100
2026-06-11	123.32	123.32	123.32	123.32	123.32	0
2026-06-10	123.32	123.32	123.32	123.32	123.32	0
2026-06-09	123.32	123.32	123.32	123.32	123.32	111
2026-06-08	123.25	123.25	123.25	123.25	123.25	45
2026-06-05	123.10	123.10	123.10	123.10	123.10	167
2026-06-03	123.03	123.03	123.03	123.03	123.03	0
2026-06-02	123.03	123.03	123.03	123.03	123.03	20
2026-06-01	122.89	122.89	122.89	122.89	122.89	85
2026-05-29	122.89	122.89	122.89	122.89	122.89	562
2026-05-28	122.82	122.82	122.82	122.82	122.82	80
2026-05-27	122.68	122.68	122.68	122.68	122.68	0
2026-05-26	122.68	122.68	122.68	122.68	122.68	489
2026-05-25	122.61	122.61	122.61	122.61	122.61	25
2026-05-22	122.47	122.47	122.47	122.47	122.47	0
2026-05-21	122.47	122.47	122.47	122.47	122.47	244
2026-05-20	122.40	122.40	122.40	122.40	122.40	2
2026-05-19	122.33	122.33	122.33	122.33	122.33	122
2026-05-18	122.07	122.07	122.07	122.07	122.07	0
2026-05-15	122.07	122.07	122.07	122.07	122.07	0
2026-05-14	122.07	122.07	122.07	122.07	122.07	101
2026-05-13	121.90	121.90	121.90	121.90	121.90	0
2026-05-12	121.90	121.90	121.90	121.90	121.90	80
2026-05-11	121.81	121.81	121.81	121.81	121.81	60
2026-05-08	121.21	121.21	121.21	121.21	121.21	0
2026-05-07	121.21	121.21	121.21	121.21	121.21	0
2026-05-06	121.21	121.21	121.21	121.21	121.21	0
2026-05-05	121.21	121.21	121.21	121.21	121.21	0
2026-05-04	121.21	121.21	121.21	121.21	121.21	0
2026-04-30	121.21	121.21	121.21	121.21	121.21	0
2026-04-29	121.21	121.21	121.21	121.21	121.21	96
2026-04-28	121.13	121.13	121.13	121.13	121.13	117
2026-04-27	121.04	121.04	121.04	121.04	121.04	238
2026-04-24	120.87	120.87	120.87	120.87	120.87	0
2026-04-23	120.87	120.87	120.87	120.87	120.87	300
2026-04-22	120.68	120.68	120.68	120.68	120.68	110
2026-04-20	120.65	120.65	120.65	120.65	120.65	46
2026-04-17	120.62	120.62	120.62	120.62	120.62	305

← NewerPage 2 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.