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
2025-05-02	108.82	108.82	108.82	108.82	108.82	9
2025-04-30	108.73	108.73	108.73	108.73	108.73	0
2025-04-29	108.73	108.73	108.73	108.73	108.73	0
2025-04-28	108.73	108.73	108.73	108.73	108.73	90
2025-04-25	108.70	108.70	108.70	108.70	108.70	50
2025-04-24	108.59	108.59	108.59	108.59	108.59	0
2025-04-23	108.59	108.59	108.59	108.59	108.59	0
2025-04-22	108.59	108.59	108.59	108.59	108.59	0
2025-04-17	108.59	108.59	108.59	108.59	108.59	100
2025-04-16	108.49	108.49	108.49	108.49	108.49	71
2025-04-15	106.95	106.95	106.95	106.95	106.95	169
2025-04-14	106.78	106.78	106.78	106.78	106.78	0
2025-04-11	106.78	106.78	106.78	106.78	106.78	0
2025-04-10	106.78	106.78	106.78	106.78	106.78	0
2025-04-09	106.78	106.78	106.78	106.78	106.78	0
2025-04-08	106.78	106.78	106.78	106.78	106.78	0
2025-04-07	106.78	106.78	106.78	106.78	106.78	430
2025-04-04	106.72	106.72	106.72	106.72	106.72	0
2025-04-03	106.72	106.72	106.72	106.72	106.72	219
2025-04-02	106.67	106.67	106.67	106.67	106.67	0
2025-04-01	106.67	106.67	106.67	106.67	106.67	10
2025-03-31	106.64	106.64	106.64	106.64	106.64	95
2025-03-28	107.05	107.05	107.05	107.05	107.05	0
2025-03-27	107.05	107.05	107.05	107.05	107.05	0
2025-03-26	107.05	107.05	107.05	107.05	107.05	20
2025-03-25	106.35	106.35	106.35	106.35	106.35	0
2025-03-24	106.35	106.35	106.35	106.35	106.35	0
2025-03-21	106.35	106.35	106.35	106.35	106.35	0
2025-03-20	106.35	106.35	106.35	106.35	106.35	0
2025-03-19	106.35	106.35	106.35	106.35	106.35	0
2025-03-18	106.35	106.35	106.35	106.35	106.35	0
2025-03-17	106.35	106.35	106.35	106.35	106.35	214
2025-03-14	106.29	106.29	106.29	106.29	106.29	0
2025-03-13	106.29	106.29	106.29	106.29	106.29	175
2025-03-12	106.27	106.27	106.27	106.27	106.27	425
2025-03-11	106.24	106.24	106.24	106.24	106.24	67
2025-03-10	106.18	106.18	106.18	106.18	106.18	0
2025-03-07	106.18	106.18	106.18	106.18	106.18	100
2025-03-06	106.40	106.40	106.40	106.40	106.40	0
2025-03-05	106.40	106.40	106.40	106.40	106.40	0
2025-02-28	106.40	106.40	106.40	106.40	106.40	0
2025-02-27	106.40	106.40	106.40	106.40	106.40	0
2025-02-26	106.40	106.40	106.40	106.40	106.40	305
2025-02-25	105.90	105.90	105.90	105.90	105.90	0
2025-02-24	105.90	105.90	105.90	105.90	105.90	0
2025-02-21	105.90	105.90	105.90	105.90	105.90	0
2025-02-20	105.90	105.90	105.90	105.90	105.90	0
2025-02-19	105.90	105.90	105.90	105.90	105.90	115
2025-02-18	105.26	105.26	105.26	105.26	105.26	0
2025-02-17	105.26	105.26	105.26	105.26	105.26	0
2025-02-14	105.26	105.26	105.26	105.26	105.26	40
2025-02-13	105.23	105.23	105.23	105.23	105.23	20
2025-02-12	105.21	105.21	105.21	105.21	105.21	10
2025-02-11	105.18	105.18	105.18	105.18	105.18	59
2025-02-10	105.01	105.01	105.01	105.01	105.01	0
2025-02-07	105.01	105.01	105.01	105.01	105.01	0
2025-02-06	105.01	105.01	105.01	105.01	105.01	0
2025-02-05	105.01	105.01	105.01	105.01	105.01	0
2025-02-04	105.01	105.01	105.01	105.01	105.01	0
2025-02-03	105.01	105.01	105.01	105.01	105.01	286

← NewerPage 7 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.