Guardian Logistica Fundo De Investimento Imobiliario (BVMF:GARE11)
Brazil · Delayed Price · Currency is BRL 8.36
+0.02 (0.24%)
At close: Apr 13, 2026
BVMF:GARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 8.33 | 8.36 | 8.29 | 8.36 | 8.36 | 0.24% | 1,449,070 |
| Apr 10, 2026 | 8.32 | 8.34 | 8.28 | 8.34 | 8.34 | 0.48% | 2,212,991 |
| Apr 9, 2026 | 8.46 | 8.46 | 8.23 | 8.30 | 8.30 | -1.19% | 5,004,780 |
| Apr 8, 2026 | 8.48 | 8.48 | 8.39 | 8.40 | 8.40 | -0.59% | 2,285,584 |
| Apr 7, 2026 | 8.49 | 8.49 | 8.44 | 8.45 | 8.45 | -0.35% | 1,205,022 |
| Apr 6, 2026 | 8.56 | 8.56 | 8.46 | 8.48 | 8.48 | -0.47% | 1,513,494 |
| Apr 2, 2026 | 8.51 | 8.53 | 8.46 | 8.52 | 8.52 | 0.24% | 1,179,904 |
| Apr 1, 2026 | 8.53 | 8.53 | 8.41 | 8.50 | 8.50 | -0.70% | 1,319,800 |
| Mar 31, 2026 | 8.55 | 8.56 | 8.47 | 8.56 | 8.48 | 0.71% | 1,378,645 |
| Mar 30, 2026 | 8.47 | 8.50 | 8.42 | 8.50 | 8.42 | 0.95% | 1,583,171 |
| Mar 27, 2026 | 8.52 | 8.55 | 8.38 | 8.42 | 8.34 | -0.59% | 2,325,932 |
| Mar 26, 2026 | 8.42 | 8.51 | 8.37 | 8.47 | 8.39 | 1.07% | 1,128,213 |
| Mar 25, 2026 | 8.33 | 8.40 | 8.32 | 8.38 | 8.30 | 0.84% | 1,367,916 |
| Mar 24, 2026 | 8.32 | 8.34 | 8.29 | 8.31 | 8.23 | -0.12% | 1,496,032 |
| Mar 23, 2026 | 8.36 | 8.39 | 8.30 | 8.32 | 8.24 | -0.12% | 2,364,711 |
| Mar 20, 2026 | 8.34 | 8.37 | 8.30 | 8.33 | 8.25 | -0.12% | 1,730,045 |
| Mar 19, 2026 | 8.36 | 8.38 | 8.30 | 8.34 | 8.26 | -0.24% | 1,845,041 |
| Mar 18, 2026 | 8.37 | 8.41 | 8.34 | 8.36 | 8.28 | 0.12% | 1,682,773 |
| Mar 17, 2026 | 8.44 | 8.44 | 8.34 | 8.35 | 8.27 | -0.95% | 2,066,511 |
| Mar 16, 2026 | 8.44 | 8.48 | 8.38 | 8.43 | 8.35 | 0.36% | 2,572,174 |
| Mar 13, 2026 | 8.35 | 8.49 | 8.33 | 8.40 | 8.32 | 0.96% | 3,128,107 |
| Mar 12, 2026 | 8.31 | 8.38 | 8.30 | 8.32 | 8.24 | 0.24% | 2,692,108 |
| Mar 11, 2026 | 8.30 | 8.31 | 8.24 | 8.30 | 8.22 | - | 1,889,104 |
| Mar 10, 2026 | 8.42 | 8.43 | 8.28 | 8.30 | 8.22 | -1.31% | 2,826,341 |
| Mar 9, 2026 | 8.45 | 8.47 | 8.38 | 8.41 | 8.33 | -0.36% | 3,864,014 |
| Mar 6, 2026 | 8.48 | 8.49 | 8.39 | 8.44 | 8.36 | -0.47% | 3,499,500 |
| Mar 5, 2026 | 8.52 | 8.53 | 8.46 | 8.48 | 8.40 | -0.35% | 2,261,547 |
| Mar 4, 2026 | 8.56 | 8.56 | 8.50 | 8.51 | 8.43 | -0.12% | 2,230,734 |
| Mar 3, 2026 | 8.55 | 8.55 | 8.49 | 8.52 | 8.44 | 0.12% | 2,370,863 |
| Mar 2, 2026 | 8.54 | 8.58 | 8.50 | 8.51 | 8.43 | -0.82% | 3,069,362 |
| Feb 27, 2026 | 8.58 | 8.61 | 8.54 | 8.58 | 8.41 | 0.12% | 7,428,389 |
| Feb 26, 2026 | 8.56 | 8.57 | 8.53 | 8.57 | 8.40 | 0.23% | 2,377,703 |
| Feb 25, 2026 | 8.55 | 8.58 | 8.54 | 8.55 | 8.39 | - | 2,121,540 |
| Feb 24, 2026 | 8.56 | 8.58 | 8.54 | 8.55 | 8.39 | 0.12% | 1,804,861 |
| Feb 23, 2026 | 8.56 | 8.58 | 8.54 | 8.54 | 8.38 | - | 2,059,088 |
| Feb 20, 2026 | 8.58 | 8.58 | 8.53 | 8.54 | 8.38 | -0.12% | 1,987,013 |
| Feb 19, 2026 | 8.56 | 8.57 | 8.53 | 8.55 | 8.39 | - | 1,821,360 |
| Feb 18, 2026 | 8.57 | 8.58 | 8.54 | 8.55 | 8.39 | -0.23% | 2,010,841 |
| Feb 13, 2026 | 8.58 | 8.59 | 8.55 | 8.57 | 8.40 | - | 1,913,650 |
| Feb 12, 2026 | 8.59 | 8.60 | 8.56 | 8.57 | 8.40 | -0.12% | 1,020,393 |
| Feb 11, 2026 | 8.60 | 8.61 | 8.55 | 8.58 | 8.41 | - | 1,235,774 |
| Feb 10, 2026 | 8.62 | 8.62 | 8.58 | 8.58 | 8.41 | -0.35% | 1,105,218 |
| Feb 9, 2026 | 8.67 | 8.67 | 8.61 | 8.61 | 8.44 | - | 1,325,564 |
| Feb 6, 2026 | 8.67 | 8.67 | 8.61 | 8.61 | 8.44 | -0.23% | 1,494,371 |
| Feb 5, 2026 | 8.65 | 8.68 | 8.60 | 8.63 | 8.46 | - | 1,153,755 |
| Feb 4, 2026 | 8.64 | 8.66 | 8.58 | 8.63 | 8.46 | -0.12% | 1,523,770 |
| Feb 3, 2026 | 8.70 | 8.72 | 8.61 | 8.64 | 8.47 | -1.03% | 1,899,721 |
| Feb 2, 2026 | 8.76 | 8.77 | 8.71 | 8.73 | 8.56 | -0.68% | 1,217,856 |
| Jan 30, 2026 | 8.75 | 8.79 | 8.73 | 8.79 | 8.54 | 0.11% | 1,963,016 |
| Jan 29, 2026 | 8.77 | 8.78 | 8.67 | 8.78 | 8.53 | - | 1,879,156 |