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
2025-10-20	114.26	114.26	114.26	114.26	114.26	288
2025-10-17	114.21	114.21	114.21	114.21	114.21	79
2025-10-16	114.18	114.18	114.18	114.18	114.18	43
2025-10-15	114.16	114.16	114.16	114.16	114.16	438
2025-10-14	114.11	114.11	114.11	114.11	114.11	0
2025-10-13	114.11	114.11	114.11	114.11	114.11	130
2025-10-10	114.06	114.06	114.06	114.06	114.06	0
2025-10-09	114.06	114.06	114.06	114.06	114.06	179
2025-10-08	114.01	114.01	114.01	114.01	114.01	84
2025-10-07	114.10	114.10	114.10	114.10	114.10	155
2025-10-06	113.90	113.90	113.90	113.90	113.90	0
2025-10-03	113.90	113.90	113.90	113.90	113.90	157
2025-10-02	113.91	113.91	113.91	113.91	113.91	0
2025-10-01	113.91	113.91	113.91	113.91	113.91	4,905
2025-09-30	113.86	113.86	113.86	113.86	113.86	0
2025-09-29	113.86	113.86	113.86	113.86	113.86	5,979
2025-09-26	113.82	113.82	113.82	113.82	113.82	9
2025-09-25	113.82	113.82	113.82	113.82	113.82	18
2025-09-24	113.79	113.79	113.79	113.79	113.79	157
2025-09-23	113.77	113.77	113.77	113.77	113.77	58
2025-09-22	113.74	113.74	113.74	113.74	113.74	1,500
2025-09-19	113.63	113.63	113.63	113.63	113.63	0
2025-09-18	113.63	113.63	113.63	113.63	113.63	0
2025-09-17	113.63	113.63	113.63	113.63	113.63	248
2025-09-16	113.59	113.59	113.59	113.59	113.59	37
2025-09-15	113.50	113.50	113.50	113.50	113.50	0
2025-09-12	113.50	113.50	113.50	113.50	113.50	111
2025-09-11	113.42	113.42	113.42	113.42	113.42	0
2025-09-10	113.42	113.42	113.42	113.42	113.42	40
2025-09-09	113.37	113.37	113.37	113.37	113.37	124
2025-09-08	113.33	113.33	113.33	113.33	113.33	117
2025-09-05	113.24	113.24	113.24	113.24	113.24	0
2025-09-04	113.24	113.24	113.24	113.24	113.24	381
2025-09-03	113.16	113.16	113.16	113.16	113.16	0
2025-09-02	113.16	113.16	113.16	113.16	113.16	18
2025-09-01	113.07	113.07	113.07	113.07	113.07	0
2025-08-29	113.07	113.07	113.07	113.07	113.07	18
2025-08-28	113.03	113.03	113.03	113.03	113.03	188
2025-08-27	112.94	112.98	112.94	112.98	112.98	270
2025-08-26	112.94	112.94	112.94	112.94	112.94	90
2025-08-25	112.90	112.90	112.90	112.90	112.90	484
2025-08-22	112.81	112.81	112.81	112.81	112.81	155
2025-08-21	112.77	112.77	112.77	112.77	112.77	0
2025-08-20	112.77	112.77	112.77	112.77	112.77	67
2025-08-19	112.73	112.73	112.73	112.73	112.73	10
2025-08-18	112.68	112.68	112.68	112.68	112.68	128
2025-08-15	112.64	112.64	112.64	112.64	112.64	153
2025-08-14	112.60	112.60	112.60	112.60	112.60	30
2025-08-13	112.56	112.56	112.56	112.56	112.56	4,450
2025-08-12	112.51	112.51	112.51	112.51	112.51	19
2025-08-11	112.47	112.47	112.47	112.47	112.47	249
2025-08-08	112.43	112.43	112.43	112.43	112.43	160
2025-08-07	112.34	112.34	112.34	112.34	112.34	0
2025-08-06	112.34	112.34	112.34	112.34	112.34	104
2025-08-05	112.30	112.30	112.30	112.30	112.30	55
2025-08-04	112.26	112.26	112.26	112.26	112.26	131
2025-08-01	112.22	112.22	112.22	112.22	112.22	20
2025-07-31	112.13	112.13	112.13	112.13	112.13	0
2025-07-30	112.13	112.13	112.13	112.13	112.13	138
2025-07-29	112.09	112.09	112.09	112.09	112.09	78

← NewerPage 5 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.