Guardian Logistica Fundo De Investimento Imobiliario (BVMF:GARE11)
Brazil · Delayed Price · Currency is BRL 9.03
+0.03 (0.33%)
At close: Aug 6, 2025, 4:55 PM GMT-3
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8.98 | 9.03 | 8.96 | 9.03 | - | 0.33% | 1,362,646 |
| 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 |
| Jun 30, 2025 | 8.99 | 9.00 | 8.94 | 8.97 | - | 0.45% | 845,717 |
| Jun 27, 2025 | 8.87 | 8.96 | 8.86 | 8.93 | - | 0.90% | 574,605 |
| Jun 26, 2025 | 8.79 | 8.86 | 8.78 | 8.85 | - | 0.68% | 403,309 |
| Jun 25, 2025 | 8.73 | 8.80 | 8.69 | 8.79 | - | 0.69% | 566,880 |
| Jun 24, 2025 | 8.76 | 8.76 | 8.66 | 8.73 | - | -0.46% | 551,029 |
| Jun 23, 2025 | 8.79 | 8.85 | 8.64 | 8.77 | - | -0.23% | 857,158 |
| Jun 20, 2025 | 8.79 | 8.83 | 8.76 | 8.79 | - | 0.11% | 465,105 |
| Jun 18, 2025 | 8.73 | 8.78 | 8.69 | 8.78 | - | 1.27% | 542,738 |
| Jun 17, 2025 | 8.76 | 8.78 | 8.62 | 8.67 | - | -0.80% | 663,707 |
| Jun 16, 2025 | 8.70 | 8.79 | 8.68 | 8.74 | - | 0.92% | 560,205 |
| Jun 13, 2025 | 8.59 | 8.74 | 8.58 | 8.66 | - | 0.58% | 661,712 |
| Jun 12, 2025 | 8.68 | 8.70 | 8.56 | 8.61 | - | -0.58% | 490,376 |
| Jun 11, 2025 | 8.70 | 8.72 | 8.65 | 8.66 | - | -0.23% | 391,411 |
| Jun 10, 2025 | 8.76 | 8.77 | 8.63 | 8.68 | - | -0.69% | 512,519 |
| Jun 9, 2025 | 8.78 | 8.82 | 8.71 | 8.74 | - | - | 546,510 |
| Jun 6, 2025 | 8.75 | 8.78 | 8.70 | 8.74 | - | 0.58% | 1,191,435 |
| Jun 5, 2025 | 8.74 | 8.75 | 8.65 | 8.69 | - | -0.23% | 894,193 |
| Jun 4, 2025 | 8.74 | 8.76 | 8.65 | 8.71 | - | -0.46% | 723,961 |
| Jun 3, 2025 | 8.77 | 8.79 | 8.73 | 8.75 | - | - | 803,579 |
| Jun 2, 2025 | 8.78 | 8.79 | 8.73 | 8.75 | - | -0.79% | 966,187 |
| May 30, 2025 | 8.78 | 8.99 | 8.75 | 8.82 | - | 1.15% | 2,463,022 |
| May 29, 2025 | 8.77 | 8.77 | 8.70 | 8.72 | - | -0.46% | 578,445 |
| May 28, 2025 | 8.79 | 8.80 | 8.75 | 8.76 | - | -0.34% | 1,056,666 |