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
2026-01-19	117.06	117.06	117.06	117.06	117.06	137
2026-01-16	117.02	117.02	117.02	117.02	117.02	30
2026-01-15	116.97	116.97	116.97	116.97	116.97	3,118
2026-01-14	116.93	116.93	116.93	116.93	116.93	18
2026-01-13	116.89	116.89	116.89	116.89	116.89	142
2026-01-12	116.85	116.85	116.85	116.85	116.85	56
2026-01-09	116.76	116.76	116.76	116.76	116.76	153
2026-01-08	116.76	116.76	116.76	116.76	116.76	42
2026-01-07	116.68	116.68	116.68	116.68	116.68	0
2026-01-06	116.68	116.68	116.68	116.68	116.68	40
2026-01-05	116.63	116.63	116.63	116.63	116.63	86
2026-01-02	116.56	116.56	116.56	116.56	116.56	10
2025-12-30	116.42	116.42	116.42	116.42	116.42	0
2025-12-29	116.42	116.42	116.42	116.42	116.42	0
2025-12-26	116.42	116.42	116.42	116.42	116.42	574
2025-12-23	116.32	116.32	116.32	116.32	116.32	500
2025-12-22	116.28	116.28	116.28	116.28	116.28	857
2025-12-19	116.18	116.18	116.18	116.18	116.18	0
2025-12-18	116.18	116.18	116.18	116.18	116.18	0
2025-12-17	116.18	116.18	116.18	116.18	116.18	716
2025-12-16	116.15	116.15	116.15	116.15	116.15	95
2025-12-15	116.11	116.11	116.11	116.11	116.11	663
2025-12-12	116.07	116.07	116.07	116.07	116.07	130
2025-12-11	116.04	116.04	116.04	116.04	116.04	204
2025-12-10	116.00	116.00	116.00	116.00	116.00	233
2025-12-09	115.93	115.93	115.93	115.93	115.93	0
2025-12-08	115.93	115.93	115.93	115.93	115.93	28
2025-12-05	115.86	115.86	115.86	115.86	115.86	84
2025-12-04	115.86	115.86	115.86	115.86	115.86	2,800
2025-12-03	115.82	115.82	115.82	115.82	115.82	43
2025-12-02	115.79	115.79	115.79	115.79	115.79	46
2025-12-01	115.75	115.75	115.75	115.75	115.75	27
2025-11-28	115.71	115.71	115.71	115.71	115.71	387
2025-11-27	115.68	115.68	115.68	115.68	115.68	2
2025-11-26	115.64	115.64	115.64	115.64	115.64	235
2025-11-25	115.61	115.61	115.61	115.61	115.61	726
2025-11-24	115.53	115.53	115.53	115.53	115.53	0
2025-11-21	115.53	115.53	115.53	115.53	115.53	147
2025-11-19	115.46	115.46	115.46	115.46	115.46	99
2025-11-18	115.30	115.30	115.30	115.30	115.30	0
2025-11-17	115.30	115.30	115.30	115.30	115.30	0
2025-11-14	115.30	115.30	115.30	115.30	115.30	56
2025-11-13	115.24	115.24	115.24	115.24	115.24	46
2025-11-12	115.19	115.19	115.19	115.19	115.19	299
2025-11-11	115.08	115.08	115.08	115.08	115.08	0
2025-11-10	115.08	115.08	115.08	115.08	115.08	10
2025-11-07	114.92	114.92	114.92	114.92	114.92	0
2025-11-06	114.92	114.92	114.92	114.92	114.92	0
2025-11-05	114.86	114.92	114.86	114.92	114.92	27
2025-11-04	114.86	114.86	114.86	114.86	114.86	170
2025-11-03	114.81	114.81	114.81	114.81	114.81	66
2025-10-31	114.75	114.75	114.75	114.75	114.75	284
2025-10-30	114.48	114.48	114.48	114.48	114.48	0
2025-10-29	114.48	114.48	114.48	114.48	114.48	0
2025-10-28	114.48	114.48	114.48	114.48	114.48	0
2025-10-27	114.48	114.48	114.48	114.48	114.48	0
2025-10-24	114.48	114.48	114.48	114.48	114.48	105
2025-10-23	114.37	114.37	114.37	114.37	114.37	163
2025-10-22	114.26	114.26	114.26	114.26	114.26	0
2025-10-21	114.26	114.26	114.26	114.26	114.26	0

← NewerPage 4 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.