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
2025-07-28	112.00	112.00	112.00	112.00	112.00	0
2025-07-25	112.00	112.00	112.00	112.00	112.00	84
2025-07-24	111.96	111.96	111.96	111.96	111.96	15
2025-07-23	111.75	111.75	111.75	111.75	111.75	0
2025-07-22	111.75	111.75	111.75	111.75	111.75	0
2025-07-21	111.75	111.75	111.75	111.75	111.75	0
2025-07-18	111.75	111.75	111.75	111.75	111.75	0
2025-07-17	111.75	111.75	111.75	111.75	111.75	39
2025-07-16	111.71	111.71	111.71	111.71	111.71	46
2025-07-15	111.66	111.66	111.66	111.66	111.66	216
2025-07-14	111.62	111.62	111.62	111.62	111.62	13
2025-07-11	111.44	111.44	111.44	111.44	111.44	0
2025-07-10	111.44	111.44	111.44	111.44	111.44	0
2025-07-09	111.44	111.44	111.44	111.44	111.44	0
2025-07-08	111.44	111.44	111.44	111.44	111.44	19
2025-07-07	111.40	111.40	111.40	111.40	111.40	1,223
2025-07-04	111.31	111.31	111.31	111.31	111.31	0
2025-07-03	111.31	111.31	111.31	111.31	111.31	24
2025-07-02	111.23	111.23	111.23	111.23	111.23	0
2025-07-01	111.23	111.23	111.23	111.23	111.23	251
2025-06-30	111.18	111.18	111.18	111.18	111.18	9
2025-06-27	110.92	110.92	110.92	110.92	110.92	0
2025-06-26	110.92	110.92	110.92	110.92	110.92	0
2025-06-25	110.92	110.92	110.92	110.92	110.92	0
2025-06-24	110.92	110.92	110.92	110.92	110.92	0
2025-06-23	110.92	110.92	110.92	110.92	110.92	0
2025-06-20	110.92	110.92	110.92	110.92	110.92	49
2025-06-18	110.83	110.83	110.83	110.83	110.83	0
2025-06-17	110.83	110.83	110.83	110.83	110.83	41
2025-06-16	110.57	110.57	110.57	110.57	110.57	0
2025-06-13	110.57	110.57	110.57	110.57	110.57	0
2025-06-12	110.57	110.57	110.57	110.57	110.57	0
2025-06-11	110.57	110.57	110.57	110.57	110.57	0
2025-06-10	110.57	110.57	110.57	110.57	110.57	200
2025-06-09	110.52	110.52	110.52	110.52	110.52	69
2025-06-06	110.47	110.47	110.47	110.47	110.47	45
2025-06-05	110.26	110.26	110.26	110.26	110.26	0
2025-06-04	110.26	110.26	110.26	110.26	110.26	0
2025-06-03	110.26	110.26	110.26	110.26	110.26	0
2025-06-02	110.26	110.26	110.26	110.26	110.26	647
2025-05-30	110.21	110.21	110.21	110.21	110.21	71
2025-05-29	110.16	110.16	110.16	110.16	110.16	10
2025-05-28	110.11	110.11	110.11	110.11	110.11	267
2025-05-27	110.06	110.06	110.06	110.06	110.06	20
2025-05-26	110.01	110.01	110.01	110.01	110.01	87
2025-05-23	109.96	109.96	109.96	109.96	109.96	970
2025-05-22	109.90	109.90	109.90	109.90	109.90	46
2025-05-21	109.85	109.85	109.85	109.85	109.85	48
2025-05-20	109.69	109.69	109.69	109.69	109.69	0
2025-05-19	109.69	109.69	109.69	109.69	109.69	0
2025-05-16	109.69	109.69	109.69	109.69	109.69	258
2025-05-15	109.63	109.63	109.63	109.63	109.63	39
2025-05-14	109.57	109.57	109.57	109.57	109.57	29
2025-05-13	109.51	109.51	109.51	109.51	109.51	49
2025-05-12	109.44	109.44	109.44	109.44	109.44	369
2025-05-09	109.36	109.36	109.36	109.36	109.36	176
2025-05-08	108.91	108.91	108.91	108.91	108.91	0
2025-05-07	108.91	108.91	108.91	108.91	108.91	10
2025-05-06	108.88	108.88	108.88	108.88	108.88	114
2025-05-05	108.82	108.82	108.82	108.82	108.82	0

← NewerPage 6 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.