Guardian Logistica Fundo De Investimento Imobiliario (BVMF:GARE11)
Brazil · Delayed Price · Currency is BRL 8.40
+0.08 (0.96%)
At close: Mar 13, 2026
BVMF:GARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.35 | 8.49 | 8.33 | 8.40 | 8.40 | 0.96% | 3,128,107 |
| Mar 12, 2026 | 8.31 | 8.38 | 8.30 | 8.32 | 8.32 | 0.24% | 2,692,108 |
| Mar 11, 2026 | 8.30 | 8.31 | 8.24 | 8.30 | 8.30 | - | 1,889,104 |
| Mar 10, 2026 | 8.42 | 8.43 | 8.28 | 8.30 | 8.30 | -1.31% | 2,826,341 |
| Mar 9, 2026 | 8.45 | 8.47 | 8.38 | 8.41 | 8.41 | -0.36% | 3,884,648 |
| Mar 6, 2026 | 8.48 | 8.49 | 8.39 | 8.44 | 8.44 | -0.47% | 3,499,500 |
| Mar 5, 2026 | 8.52 | 8.53 | 8.46 | 8.48 | 8.48 | -0.35% | 2,261,547 |
| Mar 4, 2026 | 8.56 | 8.56 | 8.50 | 8.51 | 8.51 | -0.12% | 2,230,734 |
| Mar 3, 2026 | 8.55 | 8.55 | 8.49 | 8.52 | 8.52 | 0.12% | 2,370,863 |
| Mar 2, 2026 | 8.54 | 8.58 | 8.50 | 8.51 | 8.51 | -0.82% | 3,069,362 |
| Feb 27, 2026 | 8.58 | 8.61 | 8.54 | 8.58 | 8.50 | 0.12% | 7,428,389 |
| Feb 26, 2026 | 8.56 | 8.57 | 8.53 | 8.57 | 8.49 | 0.23% | 2,377,703 |
| Feb 25, 2026 | 8.55 | 8.58 | 8.54 | 8.55 | 8.47 | - | 2,121,540 |
| Feb 24, 2026 | 8.56 | 8.58 | 8.54 | 8.55 | 8.47 | 0.12% | 1,804,861 |
| Feb 23, 2026 | 8.56 | 8.58 | 8.54 | 8.54 | 8.46 | - | 2,059,088 |
| Feb 20, 2026 | 8.58 | 8.58 | 8.53 | 8.54 | 8.46 | -0.12% | 1,987,013 |
| Feb 19, 2026 | 8.56 | 8.57 | 8.53 | 8.55 | 8.47 | - | 1,821,360 |
| Feb 18, 2026 | 8.57 | 8.58 | 8.54 | 8.55 | 8.47 | -0.23% | 2,010,841 |
| Feb 13, 2026 | 8.58 | 8.59 | 8.55 | 8.57 | 8.49 | - | 1,913,650 |
| Feb 12, 2026 | 8.59 | 8.60 | 8.56 | 8.57 | 8.49 | -0.12% | 1,020,393 |
| Feb 11, 2026 | 8.60 | 8.61 | 8.55 | 8.58 | 8.50 | - | 1,235,774 |
| Feb 10, 2026 | 8.62 | 8.62 | 8.58 | 8.58 | 8.50 | -0.35% | 1,105,218 |
| Feb 9, 2026 | 8.67 | 8.67 | 8.61 | 8.61 | 8.53 | - | 1,325,564 |
| Feb 6, 2026 | 8.67 | 8.67 | 8.61 | 8.61 | 8.53 | -0.23% | 1,494,371 |
| Feb 5, 2026 | 8.65 | 8.68 | 8.60 | 8.63 | 8.55 | - | 1,153,755 |
| Feb 4, 2026 | 8.64 | 8.66 | 8.58 | 8.63 | 8.55 | -0.12% | 1,523,770 |
| Feb 3, 2026 | 8.70 | 8.72 | 8.61 | 8.64 | 8.56 | -1.03% | 1,899,721 |
| Feb 2, 2026 | 8.76 | 8.77 | 8.71 | 8.73 | 8.65 | -0.68% | 1,217,856 |
| Jan 30, 2026 | 8.75 | 8.79 | 8.73 | 8.79 | 8.62 | 0.11% | 1,963,016 |
| Jan 29, 2026 | 8.77 | 8.78 | 8.67 | 8.78 | 8.61 | - | 1,879,156 |
| Jan 28, 2026 | 8.78 | 8.79 | 8.71 | 8.78 | 8.61 | - | 1,454,789 |
| Jan 27, 2026 | 8.79 | 8.81 | 8.76 | 8.78 | 8.61 | -0.57% | 1,627,583 |
| Jan 26, 2026 | 8.82 | 8.83 | 8.75 | 8.83 | 8.66 | 0.11% | 1,593,665 |
| Jan 23, 2026 | 8.83 | 8.83 | 8.78 | 8.82 | 8.65 | -0.11% | 1,871,849 |
| Jan 22, 2026 | 8.89 | 8.90 | 8.81 | 8.83 | 8.66 | -0.79% | 1,904,917 |
| Jan 21, 2026 | 8.93 | 8.94 | 8.89 | 8.90 | 8.73 | -0.34% | 1,662,021 |
| Jan 20, 2026 | 8.93 | 8.95 | 8.89 | 8.93 | 8.76 | - | 1,206,945 |
| Jan 19, 2026 | 8.95 | 8.95 | 8.91 | 8.93 | 8.76 | -0.11% | 2,460,994 |
| Jan 16, 2026 | 8.96 | 8.96 | 8.93 | 8.94 | 8.77 | 0.11% | 1,145,171 |
| Jan 15, 2026 | 8.98 | 8.99 | 8.93 | 8.93 | 8.76 | -0.33% | 7,419,108 |
| Jan 14, 2026 | 8.97 | 8.97 | 8.95 | 8.96 | 8.79 | -0.11% | 2,928,235 |
| Jan 13, 2026 | 8.98 | 8.98 | 8.95 | 8.97 | 8.80 | -0.11% | 924,298 |
| Jan 12, 2026 | 8.99 | 8.99 | 8.94 | 8.98 | 8.81 | - | 1,365,643 |
| Jan 9, 2026 | 9.02 | 9.02 | 8.97 | 8.98 | 8.81 | -0.33% | 1,219,047 |
| Jan 8, 2026 | 9.00 | 9.01 | 8.97 | 9.01 | 8.84 | 0.11% | 1,892,241 |
| Jan 7, 2026 | 9.01 | 9.02 | 8.97 | 9.00 | 8.83 | -0.11% | 1,154,483 |
| Jan 6, 2026 | 9.06 | 9.06 | 9.00 | 9.01 | 8.84 | -0.11% | 1,175,273 |
| Jan 5, 2026 | 9.07 | 9.07 | 9.01 | 9.02 | 8.85 | - | 980,667 |
| Jan 2, 2026 | 9.02 | 9.09 | 8.99 | 9.02 | 8.85 | -0.44% | 1,136,948 |
| Dec 30, 2025 | 9.14 | 9.22 | 9.00 | 9.06 | 8.81 | -0.66% | 1,397,098 |