Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I (BVMF:GAME11)
Brazil · Delayed Price · Currency is BRL 9.09
+0.03 (0.33%)
Last updated: Mar 2, 2026, 4:30 PM GMT-3
BVMF:GAME11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.16 | 9.22 | 9.00 | 9.13 | 9.13 | 0.77% | 36,895 |
| Feb 27, 2026 | 9.22 | 9.22 | 9.01 | 9.06 | 9.06 | -1.84% | 25,472 |
| Feb 26, 2026 | 9.29 | 9.36 | 9.00 | 9.23 | 9.23 | 0.44% | 26,079 |
| Feb 25, 2026 | 9.25 | 9.40 | 9.18 | 9.19 | 9.19 | -0.54% | 13,206 |
| Feb 24, 2026 | 9.34 | 9.48 | 9.14 | 9.24 | 9.24 | -1.07% | 17,994 |
| Feb 23, 2026 | 9.38 | 9.63 | 9.15 | 9.34 | 9.34 | 0.43% | 25,691 |
| Feb 20, 2026 | 9.20 | 9.61 | 8.71 | 9.30 | 9.30 | 1.09% | 61,222 |
| Feb 19, 2026 | 9.02 | 9.20 | 9.02 | 9.20 | 9.20 | 0.55% | 15,657 |
| Feb 18, 2026 | 9.09 | 9.15 | 9.03 | 9.15 | 9.15 | 0.66% | 8,849 |
| Feb 13, 2026 | 9.00 | 9.09 | 8.96 | 9.09 | 9.09 | 1.34% | 6,298 |
| Feb 12, 2026 | 9.10 | 9.15 | 8.97 | 8.97 | 8.97 | -1.43% | 22,187 |
| Feb 11, 2026 | 9.07 | 9.10 | 9.02 | 9.10 | 9.10 | -0.55% | 8,293 |
| Feb 10, 2026 | 9.19 | 9.19 | 9.10 | 9.15 | 9.05 | - | 5,103 |
| Feb 9, 2026 | 9.15 | 9.19 | 9.10 | 9.15 | 9.05 | - | 14,555 |
| Feb 6, 2026 | 9.27 | 9.27 | 9.15 | 9.15 | 9.05 | -0.65% | 14,514 |
| Feb 5, 2026 | 9.22 | 9.23 | 9.15 | 9.21 | 9.11 | 0.22% | 13,093 |
| Feb 4, 2026 | 9.18 | 9.23 | 9.15 | 9.19 | 9.09 | -0.33% | 10,492 |
| Feb 3, 2026 | 9.08 | 9.22 | 9.06 | 9.22 | 9.12 | 1.77% | 20,162 |
| Feb 2, 2026 | 9.00 | 9.16 | 9.00 | 9.06 | 8.96 | -0.33% | 16,655 |
| Jan 30, 2026 | 9.10 | 9.16 | 9.00 | 9.09 | 8.99 | 1.00% | 7,417 |
| Jan 29, 2026 | 8.99 | 9.19 | 8.99 | 9.00 | 8.90 | -0.88% | 17,979 |
| Jan 28, 2026 | 9.11 | 9.28 | 9.08 | 9.08 | 8.98 | -0.33% | 13,899 |
| Jan 27, 2026 | 9.14 | 9.20 | 9.08 | 9.11 | 9.01 | -0.33% | 5,364 |
| Jan 26, 2026 | 9.21 | 9.24 | 9.14 | 9.14 | 9.04 | -0.22% | 7,959 |
| Jan 23, 2026 | 9.06 | 9.19 | 9.06 | 9.16 | 9.06 | 1.55% | 10,796 |
| Jan 22, 2026 | 9.09 | 9.24 | 9.02 | 9.02 | 8.92 | -0.88% | 21,742 |
| Jan 21, 2026 | 9.09 | 9.11 | 9.01 | 9.10 | 9.00 | 0.22% | 11,135 |
| Jan 20, 2026 | 8.96 | 9.08 | 8.96 | 9.08 | 8.98 | 1.34% | 7,417 |
| Jan 19, 2026 | 9.11 | 9.11 | 8.84 | 8.96 | 8.86 | -1.75% | 9,278 |
| Jan 16, 2026 | 9.02 | 9.13 | 8.82 | 9.12 | 9.02 | 1.45% | 15,223 |
| Jan 15, 2026 | 8.85 | 9.04 | 8.85 | 8.99 | 8.89 | -0.55% | 15,886 |
| Jan 14, 2026 | 8.82 | 9.07 | 8.81 | 9.04 | 8.94 | 0.44% | 14,079 |
| Jan 13, 2026 | 9.12 | 9.12 | 8.75 | 9.00 | 8.90 | -2.81% | 22,160 |
| Jan 12, 2026 | 9.33 | 9.34 | 9.13 | 9.26 | 9.06 | -0.75% | 20,694 |
| Jan 9, 2026 | 9.35 | 9.45 | 9.32 | 9.33 | 9.13 | -0.11% | 7,518 |
| Jan 8, 2026 | 9.25 | 9.35 | 9.20 | 9.34 | 9.14 | 1.08% | 8,886 |
| Jan 7, 2026 | 9.23 | 9.25 | 9.18 | 9.24 | 9.05 | 0.65% | 10,291 |
| Jan 6, 2026 | 9.01 | 9.19 | 9.01 | 9.18 | 8.99 | -0.11% | 16,784 |
| Jan 5, 2026 | 8.92 | 9.20 | 8.85 | 9.19 | 9.00 | 3.03% | 13,254 |
| Jan 2, 2026 | 8.86 | 8.92 | 8.71 | 8.92 | 8.73 | 0.56% | 7,181 |
| Dec 30, 2025 | 8.53 | 8.94 | 8.53 | 8.87 | 8.68 | 1.95% | 8,763 |
| Dec 29, 2025 | 8.93 | 8.94 | 8.46 | 8.70 | 8.52 | -2.68% | 20,176 |
| Dec 26, 2025 | 8.85 | 8.94 | 8.80 | 8.94 | 8.75 | 0.79% | 14,552 |
| Dec 23, 2025 | 8.76 | 8.87 | 8.76 | 8.87 | 8.68 | 1.14% | 7,292,372 |
| Dec 22, 2025 | 8.79 | 8.79 | 8.74 | 8.77 | 8.59 | 0.11% | 5,863 |
| Dec 19, 2025 | 8.80 | 8.80 | 8.74 | 8.76 | 8.58 | -0.34% | 8,873 |
| Dec 18, 2025 | 8.79 | 8.79 | 8.77 | 8.79 | 8.60 | 0.34% | 2,395 |
| Dec 17, 2025 | 8.80 | 8.80 | 8.76 | 8.76 | 8.58 | -0.45% | 4,583 |
| Dec 16, 2025 | 8.72 | 8.80 | 8.72 | 8.80 | 8.61 | 1.03% | 10,902 |
| Dec 15, 2025 | 8.77 | 8.78 | 8.68 | 8.71 | 8.53 | 0.35% | 6,168 |