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
2026-04-16	120.54	120.54	120.54	120.54	120.54	453
2026-04-15	120.32	120.32	120.32	120.32	120.32	0
2026-04-14	120.32	120.32	120.32	120.32	120.32	0
2026-04-13	120.32	120.32	120.32	120.32	120.32	36
2026-04-10	120.24	120.24	120.24	120.24	120.24	160
2026-04-09	120.17	120.17	120.17	120.17	120.17	18
2026-04-08	120.02	120.02	120.02	120.02	120.02	0
2026-04-07	120.02	120.02	120.02	120.02	120.02	100
2026-04-06	119.87	119.87	119.87	119.87	119.87	0
2026-04-02	119.87	119.87	119.87	119.87	119.87	84
2026-04-01	119.80	119.80	119.80	119.80	119.80	31
2026-03-31	119.73	119.73	119.73	119.73	119.73	158
2026-03-30	119.65	119.65	119.65	119.65	119.65	286
2026-03-27	119.36	119.36	119.36	119.36	119.36	0
2026-03-26	119.36	119.36	119.36	119.36	119.36	0
2026-03-25	119.36	119.36	119.36	119.36	119.36	0
2026-03-24	119.36	119.36	119.36	119.36	119.36	32
2026-03-23	119.03	119.03	119.03	119.03	119.03	0
2026-03-20	119.03	119.03	119.03	119.03	119.03	0
2026-03-19	119.03	119.03	119.03	119.03	119.03	0
2026-03-18	119.03	119.03	119.03	119.03	119.03	0
2026-03-17	119.03	119.03	119.03	119.03	119.03	79
2026-03-16	118.98	118.98	118.98	118.98	118.98	221
2026-03-13	118.88	118.88	118.88	118.88	118.88	0
2026-03-12	118.88	118.88	118.88	118.88	118.88	35
2026-03-11	118.72	118.72	118.72	118.72	118.72	0
2026-03-10	118.72	118.72	118.72	118.72	118.72	0
2026-03-09	118.72	118.72	118.72	118.72	118.72	1,358
2026-03-06	118.42	118.42	118.42	118.42	118.42	0
2026-03-05	118.42	118.42	118.42	118.42	118.42	0
2026-03-04	118.42	118.42	118.42	118.42	118.42	0
2026-03-03	118.42	118.42	118.42	118.42	118.42	0
2026-03-02	118.42	118.42	118.42	118.42	118.42	0
2026-02-27	118.42	118.42	118.42	118.42	118.42	81
2026-02-26	118.31	118.31	118.31	118.31	118.31	0
2026-02-25	118.31	118.31	118.31	118.31	118.31	89
2026-02-24	118.26	118.26	118.26	118.26	118.26	11
2026-02-23	118.21	118.21	118.21	118.21	118.21	314
2026-02-20	118.16	118.16	118.16	118.16	118.16	45
2026-02-19	118.11	118.11	118.11	118.11	118.11	288
2026-02-18	118.01	118.01	118.01	118.01	118.01	0
2026-02-13	118.01	118.01	118.01	118.01	118.01	100
2026-02-12	117.86	117.86	117.86	117.86	117.86	0
2026-02-11	117.86	117.86	117.86	117.86	117.86	0
2026-02-10	117.86	117.86	117.86	117.86	117.86	85
2026-02-09	117.81	117.81	117.81	117.81	117.81	512
2026-02-06	117.76	117.76	117.76	117.76	117.76	53
2026-02-05	117.71	117.71	117.71	117.71	117.71	40
2026-02-04	117.66	117.66	117.66	117.66	117.66	26
2026-02-03	117.40	117.40	117.40	117.40	117.40	61
2026-02-02	117.37	117.37	117.37	117.37	117.37	61
2026-01-30	117.34	117.34	117.34	117.34	117.34	256
2026-01-29	117.31	117.31	117.31	117.31	117.31	232
2026-01-28	117.28	117.28	117.28	117.28	117.28	137
2026-01-27	117.22	117.22	117.22	117.22	117.22	0
2026-01-26	117.22	117.22	117.22	117.22	117.22	871
2026-01-23	117.18	117.18	117.18	117.18	117.18	35
2026-01-22	117.15	117.15	117.15	117.15	117.15	38
2026-01-21	117.12	117.12	117.12	117.12	117.12	111
2026-01-20	117.09	117.09	117.09	117.09	117.09	295

← NewerPage 3 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.