Galapagos Desenvolvimento Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| 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 |
← NewerPage 2 of 2 · 119 trading days
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.