Icatu Vanguarda Gru Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada (BVMF:GRUL11)
Brazil · Delayed Price · Currency is BRL 8.12
-0.13 (-1.58%)
At close: Sep 9, 2025
BVMF:GRUL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8.12 | 8.18 | 8.12 | 8.15 | - | 0.37% | 426 |
| Sep 10, 2025 | 8.23 | 8.23 | 7.90 | 8.12 | - | -1.58% | 52,792 |
| Sep 9, 2025 | 8.07 | 8.39 | 8.00 | 8.25 | - | 3.51% | 51,472 |
| Sep 8, 2025 | 8.07 | 8.10 | 7.97 | 7.97 | - | -1.48% | 14,306 |
| Sep 5, 2025 | 7.92 | 8.10 | 7.81 | 8.09 | - | 2.93% | 44,242 |
| Sep 4, 2025 | 7.94 | 8.04 | 7.85 | 7.86 | - | -0.51% | 30,502 |
| Sep 3, 2025 | 7.99 | 8.05 | 7.84 | 7.90 | - | -1.00% | 30,001 |
| Sep 2, 2025 | 7.95 | 7.99 | 7.83 | 7.98 | - | 1.66% | 35,884 |
| Sep 1, 2025 | 8.10 | 8.10 | 7.80 | 7.85 | - | -4.03% | 121,906 |
| Aug 29, 2025 | 8.13 | 8.19 | 8.07 | 8.18 | - | 1.36% | 45,345 |
| Aug 28, 2025 | 8.03 | 8.19 | 8.00 | 8.07 | - | 0.62% | 38,169 |
| Aug 27, 2025 | 8.09 | 8.20 | 7.96 | 8.02 | - | -0.87% | 67,661 |
| Aug 26, 2025 | 8.18 | 8.19 | 8.00 | 8.09 | - | -0.61% | 47,393 |
| Aug 25, 2025 | 8.07 | 8.17 | 8.05 | 8.14 | - | 1.88% | 34,141 |
| Aug 22, 2025 | 8.04 | 8.19 | 7.99 | 7.99 | - | -0.62% | 30,383 |
| Aug 21, 2025 | 8.19 | 8.20 | 8.00 | 8.04 | - | -1.95% | 25,135 |
| Aug 20, 2025 | 8.07 | 8.20 | 7.92 | 8.20 | - | 2.50% | 60,096 |
| Aug 19, 2025 | 8.19 | 8.21 | 7.98 | 8.00 | - | -1.23% | 58,105 |
| Aug 18, 2025 | 7.94 | 8.19 | 7.94 | 8.10 | - | 2.14% | 43,292 |
| Aug 15, 2025 | 8.10 | 8.18 | 7.93 | 7.93 | - | -3.29% | 21,381 |
| Aug 14, 2025 | 7.86 | 8.39 | 7.80 | 8.20 | - | 3.54% | 47,086 |
| Aug 13, 2025 | 7.98 | 8.00 | 7.82 | 7.92 | - | -0.75% | 48,448 |
| Aug 12, 2025 | 7.90 | 7.98 | 7.85 | 7.98 | - | 1.66% | 36,206 |
| Aug 11, 2025 | 8.00 | 8.07 | 7.83 | 7.85 | - | -1.63% | 34,888 |
| Aug 8, 2025 | 7.90 | 7.99 | 7.88 | 7.98 | - | 1.01% | 73,863 |
| Aug 7, 2025 | 7.81 | 7.96 | 7.81 | 7.90 | - | 1.67% | 28,598 |
| Aug 6, 2025 | 7.99 | 8.00 | 7.76 | 7.77 | - | -2.51% | 60,559 |
| Aug 5, 2025 | 7.98 | 7.99 | 7.91 | 7.97 | - | 0.25% | 13,436 |
| Aug 4, 2025 | 8.00 | 8.00 | 7.91 | 7.95 | - | -0.62% | 24,670 |
| Aug 1, 2025 | 8.09 | 8.09 | 7.99 | 8.00 | - | -1.11% | 24,630 |
| Jul 31, 2025 | 8.08 | 8.10 | 7.92 | 8.09 | - | 0.12% | 40,444 |
| Jul 30, 2025 | 8.06 | 8.09 | 8.00 | 8.08 | - | 1.13% | 14,595 |
| Jul 29, 2025 | 8.08 | 8.10 | 7.98 | 7.99 | - | -0.75% | 85,212 |
| Jul 28, 2025 | 8.06 | 8.09 | 8.00 | 8.05 | - | 0.25% | 59,004 |
| Jul 25, 2025 | 8.10 | 8.10 | 8.01 | 8.03 | - | -0.74% | 49,446 |
| Jul 24, 2025 | 8.14 | 8.15 | 8.05 | 8.09 | - | -0.12% | 46,575 |
| Jul 23, 2025 | 8.31 | 8.31 | 8.10 | 8.10 | - | -2.64% | 63,046 |
| Jul 22, 2025 | 8.30 | 8.37 | 8.13 | 8.32 | - | -0.60% | 40,914 |
| Jul 21, 2025 | 8.18 | 8.40 | 8.10 | 8.37 | - | 2.32% | 30,875 |
| Jul 18, 2025 | 8.22 | 8.25 | 8.07 | 8.18 | - | -0.85% | 32,576 |
| Jul 17, 2025 | 8.20 | 8.31 | 8.05 | 8.25 | - | 0.73% | 36,488 |
| Jul 16, 2025 | 8.34 | 8.37 | 8.15 | 8.19 | - | -0.73% | 24,785 |
| Jul 15, 2025 | 8.16 | 8.38 | 8.16 | 8.25 | - | 0.61% | 23,414 |
| Jul 14, 2025 | 8.24 | 8.35 | 8.12 | 8.20 | - | 0.61% | 21,190 |
| Jul 11, 2025 | 8.36 | 8.37 | 8.15 | 8.15 | - | -0.85% | 35,060 |
| Jul 10, 2025 | 8.18 | 8.40 | 8.05 | 8.22 | - | - | 33,752 |
| Jul 9, 2025 | 8.38 | 8.38 | 8.05 | 8.22 | - | -2.26% | 37,480 |
| Jul 8, 2025 | 8.20 | 8.43 | 8.13 | 8.41 | - | 2.94% | 41,518 |
| Jul 7, 2025 | 8.10 | 8.24 | 8.10 | 8.17 | - | 0.74% | 41,625 |
| Jul 4, 2025 | 8.10 | 8.30 | 8.03 | 8.11 | - | 0.25% | 31,783 |