Galapagos Desenvolvimento Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | 10 |
| 2025-01-30 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 0 |
| 2025-01-29 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 0 |
| 2025-01-28 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 0 |
| 2025-01-27 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 0 |
| 2025-01-24 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 322 |
| 2025-01-23 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | 205 |
| 2025-01-22 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0 |
| 2025-01-21 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0 |
| 2025-01-20 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0 |
| 2025-01-17 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 364 |
| 2025-01-16 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0 |
| 2025-01-15 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0 |
| 2025-01-14 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 40 |
| 2025-01-13 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 194 |
| 2025-01-10 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2025-01-09 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2025-01-08 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2025-01-07 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2025-01-06 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2025-01-03 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 370 |
| 2025-01-02 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0 |
| 2024-12-30 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0 |
| 2024-12-27 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0 |
| 2024-12-26 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0 |
| 2024-12-23 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0 |
| 2024-12-20 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0 |
| 2024-12-19 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0 |
| 2024-12-18 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 39 |
| 2024-12-17 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0 |
| 2024-12-16 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 2,890 |
| 2024-12-13 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 0 |
| 2024-12-12 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 0 |
| 2024-12-11 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 0 |
| 2024-12-10 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 0 |
| 2024-12-09 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 0 |
| 2024-12-06 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 0 |
| 2024-12-05 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 0 |
| 2024-12-04 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 0 |
| 2024-12-03 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 9 |
| 2024-12-02 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | 0 |
| 2024-11-29 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | 60 |
| 2024-11-28 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0 |
| 2024-11-27 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0 |
| 2024-11-26 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0 |
| 2024-11-25 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0 |
| 2024-11-22 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0 |
| 2024-11-21 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 20 |
| 2024-11-19 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | 0 |
| 2024-11-18 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | 0 |
| 2024-11-14 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | 190 |
| 2024-11-13 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | 0 |
| 2024-11-12 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | 0 |
| 2024-11-11 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | 500 |
| 2024-11-08 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | 0 |
| 2024-11-07 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | 0 |
| 2024-11-06 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | 20 |
| 2024-11-05 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 0 |
| 2024-11-04 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 0 |
| 2024-11-01 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 0 |
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.