Guardian Logistica Fundo De Investimento Imobiliario (BVMF:GARE11)
Brazil · Delayed Price · Currency is BRL 8.35
+0.03 (0.36%)
At close: May 29, 2026
BVMF:GARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.35 | 8.35 | 8.31 | 8.35 | 8.35 | 0.36% | 1,492,077 |
| May 28, 2026 | 8.32 | 8.33 | 8.30 | 8.32 | 8.32 | - | 1,062,638 |
| May 27, 2026 | 8.34 | 8.34 | 8.30 | 8.32 | 8.32 | - | 1,149,853 |
| May 26, 2026 | 8.34 | 8.34 | 8.30 | 8.32 | 8.32 | -0.12% | 1,654,128 |
| May 25, 2026 | 8.37 | 8.37 | 8.31 | 8.33 | 8.33 | 0.24% | 1,027,693 |
| May 22, 2026 | 8.32 | 8.32 | 8.29 | 8.31 | 8.31 | -0.12% | 1,106,816 |
| May 21, 2026 | 8.32 | 8.34 | 8.28 | 8.32 | 8.32 | 0.24% | 1,135,640 |
| May 20, 2026 | 8.28 | 8.33 | 8.25 | 8.30 | 8.30 | 0.36% | 1,120,592 |
| May 19, 2026 | 8.34 | 8.34 | 8.26 | 8.27 | 8.27 | -0.60% | 1,085,803 |
| May 18, 2026 | 8.43 | 8.43 | 8.31 | 8.32 | 8.32 | -0.83% | 1,453,072 |
| May 15, 2026 | 8.29 | 8.39 | 8.29 | 8.39 | 8.39 | 1.33% | 1,199,463 |
| May 14, 2026 | 8.26 | 8.29 | 8.26 | 8.28 | 8.28 | 0.36% | 1,143,967 |
| May 13, 2026 | 8.28 | 8.29 | 8.25 | 8.25 | 8.25 | -0.24% | 2,821,291 |
| May 12, 2026 | 8.26 | 8.28 | 8.24 | 8.27 | 8.27 | 0.12% | 1,071,315 |
| May 11, 2026 | 8.32 | 8.33 | 8.25 | 8.26 | 8.26 | -0.48% | 1,637,579 |
| May 8, 2026 | 8.30 | 8.31 | 8.27 | 8.30 | 8.30 | 0.24% | 1,421,467 |
| May 7, 2026 | 8.30 | 8.30 | 8.27 | 8.28 | 8.28 | - | 1,502,802 |
| May 6, 2026 | 8.31 | 8.32 | 8.27 | 8.28 | 8.28 | -0.12% | 1,443,137 |
| May 5, 2026 | 8.33 | 8.33 | 8.27 | 8.29 | 8.29 | -0.12% | 1,588,414 |
| May 4, 2026 | 8.38 | 8.38 | 8.29 | 8.30 | 8.30 | -0.68% | 2,232,418 |
| Apr 30, 2026 | 8.39 | 8.44 | 8.36 | 8.44 | 8.36 | 0.84% | 1,782,549 |
| Apr 29, 2026 | 8.37 | 8.39 | 8.35 | 8.37 | 8.29 | - | 1,063,516 |
| Apr 28, 2026 | 8.39 | 8.41 | 8.34 | 8.37 | 8.29 | -0.24% | 1,433,382 |
| Apr 27, 2026 | 8.40 | 8.43 | 8.37 | 8.39 | 8.31 | 0.12% | 1,637,583 |
| Apr 24, 2026 | 8.43 | 8.43 | 8.37 | 8.38 | 8.30 | -0.24% | 1,619,596 |
| Apr 23, 2026 | 8.48 | 8.49 | 8.37 | 8.40 | 8.32 | -0.94% | 1,692,273 |
| Apr 22, 2026 | 8.45 | 8.49 | 8.44 | 8.48 | 8.40 | 0.47% | 1,180,389 |
| Apr 20, 2026 | 8.37 | 8.44 | 8.37 | 8.44 | 8.36 | 0.84% | 1,146,038 |
| Apr 17, 2026 | 8.38 | 8.40 | 8.35 | 8.37 | 8.29 | 0.12% | 1,864,909 |
| Apr 16, 2026 | 8.40 | 8.40 | 8.35 | 8.36 | 8.28 | -0.36% | 1,196,005 |
| Apr 15, 2026 | 8.40 | 8.40 | 8.36 | 8.39 | 8.31 | 0.24% | 1,710,630 |
| Apr 14, 2026 | 8.37 | 8.39 | 8.35 | 8.37 | 8.29 | 0.12% | 1,504,942 |
| Apr 13, 2026 | 8.33 | 8.36 | 8.29 | 8.36 | 8.28 | 0.24% | 1,431,743 |
| Apr 10, 2026 | 8.32 | 8.34 | 8.28 | 8.34 | 8.26 | 0.48% | 2,212,991 |
| Apr 9, 2026 | 8.46 | 8.46 | 8.23 | 8.30 | 8.22 | -1.19% | 5,004,780 |
| Apr 8, 2026 | 8.48 | 8.48 | 8.39 | 8.40 | 8.32 | -0.59% | 2,285,584 |
| Apr 7, 2026 | 8.49 | 8.49 | 8.44 | 8.45 | 8.37 | -0.35% | 1,200,988 |
| Apr 6, 2026 | 8.56 | 8.56 | 8.46 | 8.48 | 8.40 | -0.47% | 1,513,494 |
| Apr 2, 2026 | 8.51 | 8.53 | 8.46 | 8.52 | 8.44 | 0.24% | 1,179,904 |
| Apr 1, 2026 | 8.53 | 8.53 | 8.41 | 8.50 | 8.42 | 0.27% | 1,319,800 |
| Mar 31, 2026 | 8.55 | 8.56 | 8.47 | 8.56 | 8.39 | 0.71% | 1,378,645 |
| Mar 30, 2026 | 8.47 | 8.50 | 8.42 | 8.50 | 8.33 | 0.95% | 1,583,171 |
| Mar 27, 2026 | 8.52 | 8.55 | 8.38 | 8.42 | 8.26 | -0.59% | 2,325,932 |
| Mar 26, 2026 | 8.42 | 8.51 | 8.37 | 8.47 | 8.31 | 1.07% | 1,128,213 |
| Mar 25, 2026 | 8.33 | 8.40 | 8.32 | 8.38 | 8.22 | 0.84% | 1,367,916 |
| Mar 24, 2026 | 8.32 | 8.34 | 8.29 | 8.31 | 8.15 | -0.12% | 1,496,032 |
| Mar 23, 2026 | 8.36 | 8.39 | 8.30 | 8.32 | 8.16 | -0.12% | 2,364,711 |
| Mar 20, 2026 | 8.34 | 8.37 | 8.30 | 8.33 | 8.17 | -0.12% | 1,730,045 |
| Mar 19, 2026 | 8.36 | 8.38 | 8.30 | 8.34 | 8.18 | -0.24% | 1,845,041 |
| Mar 18, 2026 | 8.37 | 8.41 | 8.34 | 8.36 | 8.20 | 0.12% | 1,682,773 |