Guardian Logistica Fundo De Investimento Imobiliario (BVMF:GARE11)
Brazil · Delayed Price · Currency is BRL 9.03
+0.03 (0.33%)
Last updated: Sep 8, 2025, 10:11 AM GMT-3
BVMF:GARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.04 | 9.05 | 9.00 | 9.04 | - | 0.11% | 472,744 |
| Sep 5, 2025 | 9.03 | 9.03 | 9.00 | 9.03 | - | 0.33% | 523,935 |
| Sep 4, 2025 | 9.02 | 9.02 | 8.98 | 9.00 | - | -0.22% | 489,941 |
| Sep 3, 2025 | 9.03 | 9.03 | 8.97 | 9.02 | - | -0.11% | 587,832 |
| Sep 2, 2025 | 9.00 | 9.04 | 8.97 | 9.03 | - | 0.33% | 700,080 |
| Sep 1, 2025 | 9.00 | 9.01 | 8.95 | 9.00 | - | -0.33% | 863,382 |
| Aug 29, 2025 | 9.04 | 9.04 | 9.01 | 9.03 | - | 0.33% | 632,735 |
| Aug 28, 2025 | 9.05 | 9.05 | 8.99 | 9.00 | - | -0.55% | 1,030,875 |
| Aug 27, 2025 | 9.08 | 9.08 | 9.01 | 9.05 | - | -0.22% | 887,172 |
| Aug 26, 2025 | 9.08 | 9.08 | 9.04 | 9.07 | - | -0.22% | 631,750 |
| Aug 25, 2025 | 9.08 | 9.09 | 9.06 | 9.09 | - | 0.11% | 537,710 |
| Aug 22, 2025 | 9.08 | 9.09 | 9.06 | 9.08 | - | - | 664,616 |
| Aug 21, 2025 | 9.08 | 9.08 | 9.05 | 9.08 | - | -0.11% | 3,695,283 |
| Aug 20, 2025 | 9.08 | 9.09 | 9.04 | 9.09 | - | - | 1,365,191 |
| Aug 19, 2025 | 9.09 | 9.10 | 9.07 | 9.09 | - | - | 509,182 |
| Aug 18, 2025 | 9.08 | 9.10 | 9.06 | 9.09 | - | 0.11% | 700,220 |
| Aug 15, 2025 | 9.07 | 9.10 | 9.06 | 9.08 | - | - | 621,900 |
| Aug 14, 2025 | 9.07 | 9.08 | 9.02 | 9.08 | - | 0.11% | 1,035,711 |
| Aug 13, 2025 | 9.04 | 9.07 | 9.00 | 9.07 | - | 0.11% | 1,180,241 |
| Aug 12, 2025 | 9.07 | 9.08 | 9.01 | 9.06 | - | -0.22% | 840,952 |
| Aug 11, 2025 | 9.09 | 9.09 | 9.03 | 9.08 | - | -0.11% | 1,031,023 |
| Aug 8, 2025 | 9.07 | 9.10 | 9.04 | 9.09 | - | 0.11% | 1,063,998 |
| Aug 7, 2025 | 9.02 | 9.08 | 9.01 | 9.08 | - | 0.55% | 904,062 |
| Aug 6, 2025 | 8.98 | 9.03 | 8.96 | 9.03 | - | 0.33% | 1,368,559 |
| Aug 5, 2025 | 8.97 | 9.00 | 8.94 | 9.00 | - | 0.11% | 836,841 |
| Aug 4, 2025 | 8.98 | 8.99 | 8.91 | 8.99 | - | 0.22% | 1,000,225 |
| Aug 1, 2025 | 8.92 | 9.02 | 8.89 | 8.97 | - | -0.33% | 604,275 |
| Jul 31, 2025 | 8.98 | 9.00 | 8.96 | 9.00 | - | 0.56% | 801,075 |
| Jul 30, 2025 | 8.95 | 8.99 | 8.92 | 8.95 | - | -0.22% | 727,714 |
| Jul 29, 2025 | 8.96 | 8.97 | 8.91 | 8.97 | - | -0.11% | 598,519 |
| Jul 28, 2025 | 8.99 | 9.00 | 8.93 | 8.98 | - | -0.11% | 661,528 |
| Jul 25, 2025 | 8.95 | 9.00 | 8.92 | 8.99 | - | 0.45% | 554,673 |
| Jul 24, 2025 | 8.95 | 9.00 | 8.92 | 8.95 | - | -0.33% | 553,611 |
| Jul 23, 2025 | 8.92 | 8.99 | 8.88 | 8.98 | - | 0.45% | 631,539 |
| Jul 22, 2025 | 8.82 | 8.94 | 8.81 | 8.94 | - | 1.59% | 549,359 |
| Jul 21, 2025 | 8.90 | 8.91 | 8.76 | 8.80 | - | -1.12% | 677,775 |
| Jul 18, 2025 | 8.92 | 8.93 | 8.85 | 8.90 | - | - | 475,865 |
| Jul 17, 2025 | 8.92 | 8.93 | 8.85 | 8.90 | - | - | 595,149 |
| Jul 16, 2025 | 9.01 | 9.01 | 8.86 | 8.90 | - | -1.00% | 690,285 |
| Jul 15, 2025 | 9.01 | 9.04 | 8.92 | 8.99 | - | -0.11% | 608,142 |
| Jul 14, 2025 | 8.95 | 9.03 | 8.92 | 9.00 | - | 0.90% | 703,205 |
| Jul 11, 2025 | 8.98 | 8.99 | 8.89 | 8.92 | - | -0.67% | 631,635 |
| Jul 10, 2025 | 9.04 | 9.04 | 8.91 | 8.98 | - | -0.55% | 464,452 |
| Jul 9, 2025 | 8.97 | 9.04 | 8.95 | 9.03 | - | 0.44% | 461,341 |
| Jul 8, 2025 | 9.03 | 9.05 | 8.97 | 8.99 | - | -0.22% | 482,494 |
| Jul 7, 2025 | 9.05 | 9.12 | 8.99 | 9.01 | - | 0.22% | 588,151 |
| Jul 4, 2025 | 9.00 | 9.07 | 8.96 | 8.99 | - | 0.11% | 541,664 |
| Jul 3, 2025 | 8.91 | 8.99 | 8.89 | 8.98 | - | 0.90% | 408,488 |
| Jul 2, 2025 | 8.81 | 8.94 | 8.78 | 8.90 | - | 1.25% | 477,676 |
| Jul 1, 2025 | 8.89 | 8.96 | 8.79 | 8.79 | - | -2.01% | 721,249 |