Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I (BVMF:GAME11)
Brazil · Delayed Price · Currency is BRL 8.50
+0.07 (0.83%)
At close: Aug 15, 2025, 4:55 PM GMT-3
BVMF:GAME11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 8.50 | 8.50 | 8.40 | 8.48 | - | -0.24% | 3,015 |
| Aug 18, 2025 | 8.56 | 8.56 | 8.37 | 8.50 | - | - | 16,282 |
| Aug 15, 2025 | 8.51 | 8.51 | 8.42 | 8.50 | - | 0.83% | 4,606 |
| Aug 14, 2025 | 8.44 | 8.46 | 8.40 | 8.43 | - | 0.12% | 5,941 |
| Aug 13, 2025 | 8.40 | 8.44 | 8.39 | 8.42 | - | 0.24% | 4,401 |
| Aug 12, 2025 | 8.43 | 8.43 | 8.40 | 8.40 | - | -1.06% | 7,075 |
| Aug 11, 2025 | 8.54 | 8.54 | 8.45 | 8.49 | - | 0.12% | 12,648 |
| Aug 8, 2025 | 8.62 | 8.65 | 8.44 | 8.48 | - | -0.59% | 13,930 |
| Aug 7, 2025 | 8.59 | 8.66 | 8.49 | 8.53 | - | 0.24% | 11,288 |
| Aug 6, 2025 | 8.54 | 8.55 | 8.49 | 8.51 | - | -0.35% | 8,503 |
| Aug 5, 2025 | 8.54 | 8.54 | 8.48 | 8.54 | - | 0.47% | 7,327 |
| Aug 4, 2025 | 8.60 | 8.60 | 8.47 | 8.50 | - | -0.82% | 8,385 |
| Aug 1, 2025 | 8.53 | 8.59 | 8.50 | 8.57 | - | 0.82% | 4,665 |
| Jul 31, 2025 | 8.50 | 8.52 | 8.41 | 8.50 | - | 0.71% | 5,416 |
| Jul 30, 2025 | 8.51 | 8.51 | 8.44 | 8.44 | - | -0.24% | 6,988 |
| Jul 29, 2025 | 8.49 | 8.63 | 8.40 | 8.46 | - | -0.24% | 17,798 |
| Jul 28, 2025 | 8.47 | 8.63 | 8.44 | 8.48 | - | - | 30,782 |
| Jul 25, 2025 | 8.51 | 8.52 | 8.46 | 8.48 | - | 0.24% | 11,873 |
| Jul 24, 2025 | 8.51 | 8.51 | 8.43 | 8.46 | - | - | 4,358 |
| Jul 23, 2025 | 8.45 | 8.55 | 8.42 | 8.46 | - | 0.12% | 5,490 |
| Jul 22, 2025 | 8.52 | 8.53 | 8.42 | 8.45 | - | 0.24% | 6,755 |
| Jul 21, 2025 | 8.61 | 8.66 | 8.43 | 8.43 | - | -1.06% | 13,398 |
| Jul 18, 2025 | 8.54 | 8.54 | 8.49 | 8.52 | - | 0.12% | 6,509 |
| Jul 17, 2025 | 8.52 | 8.53 | 8.44 | 8.51 | - | 0.24% | 5,514 |
| Jul 16, 2025 | 8.48 | 8.51 | 8.42 | 8.49 | - | 0.83% | 9,693 |
| Jul 15, 2025 | 8.49 | 8.55 | 8.41 | 8.42 | - | 0.12% | 16,169 |
| Jul 14, 2025 | 8.42 | 8.50 | 8.37 | 8.41 | - | -0.12% | 18,393 |
| Jul 11, 2025 | 8.50 | 8.56 | 8.41 | 8.42 | - | -0.94% | 18,638 |
| Jul 10, 2025 | 8.65 | 9.00 | 8.41 | 8.50 | - | -2.07% | 18,340 |
| Jul 9, 2025 | 8.71 | 8.73 | 8.65 | 8.68 | - | 0.70% | 6,529 |
| Jul 8, 2025 | 8.63 | 8.73 | 8.62 | 8.62 | - | -0.23% | 11,646 |
| Jul 7, 2025 | 8.65 | 8.76 | 8.64 | 8.64 | - | - | 8,066 |
| Jul 4, 2025 | 8.73 | 8.74 | 8.64 | 8.64 | - | 0.12% | 11,149 |
| Jul 3, 2025 | 8.68 | 8.69 | 8.61 | 8.63 | - | -0.46% | 13,235 |
| Jul 2, 2025 | 8.61 | 8.77 | 8.61 | 8.67 | - | 0.70% | 8,907 |
| Jul 1, 2025 | 8.70 | 8.77 | 8.61 | 8.61 | - | -1.82% | 16,307 |
| Jun 30, 2025 | 8.70 | 8.79 | 8.69 | 8.77 | - | 0.92% | 10,578 |
| Jun 27, 2025 | 8.63 | 8.70 | 8.54 | 8.69 | - | 0.58% | 10,625 |
| Jun 26, 2025 | 8.54 | 8.65 | 8.41 | 8.64 | - | 1.65% | 21,604 |
| Jun 25, 2025 | 8.56 | 8.56 | 8.48 | 8.50 | - | -0.35% | 10,220 |
| Jun 24, 2025 | 8.58 | 8.59 | 8.51 | 8.53 | - | -0.12% | 6,193 |
| Jun 23, 2025 | 8.53 | 8.60 | 8.51 | 8.54 | - | 0.23% | 18,707 |
| Jun 20, 2025 | 8.62 | 8.69 | 8.45 | 8.52 | - | -0.12% | 13,081 |
| Jun 18, 2025 | 8.49 | 8.57 | 8.45 | 8.53 | - | - | 11,438 |
| Jun 17, 2025 | 8.41 | 8.57 | 8.41 | 8.53 | - | -0.47% | 2,277 |
| Jun 16, 2025 | 8.53 | 8.69 | 8.37 | 8.57 | - | 0.59% | 11,049 |
| Jun 13, 2025 | 8.46 | 8.74 | 8.34 | 8.52 | - | 0.95% | 16,533 |
| Jun 12, 2025 | 8.47 | 8.47 | 8.25 | 8.44 | - | -0.24% | 8,808 |
| Jun 11, 2025 | 8.50 | 8.50 | 8.45 | 8.46 | - | -0.70% | 6,426 |
| Jun 10, 2025 | 8.54 | 8.60 | 8.51 | 8.52 | - | -0.23% | 10,829 |