Icatu Vanguarda Gru Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada (BVMF:GRUL11)
Brazil · Delayed Price · Currency is BRL 8.79
+0.01 (0.11%)
Last updated: Mar 11, 2026, 4:09 PM GMT-3
BVMF:GRUL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.77 | 8.87 | 8.71 | 8.79 | - | 0.11% | 29,733 |
| Mar 10, 2026 | 8.85 | 8.85 | 8.73 | 8.78 | 8.78 | 0.57% | 11,458 |
| Mar 9, 2026 | 8.91 | 8.91 | 8.70 | 8.73 | 8.73 | -1.69% | 38,552 |
| Mar 6, 2026 | 8.97 | 8.98 | 8.71 | 8.88 | 8.88 | - | 59,757 |
| Mar 5, 2026 | 8.97 | 9.30 | 8.84 | 8.88 | 8.88 | -1.00% | 44,141 |
| Mar 4, 2026 | 8.80 | 8.98 | 8.80 | 8.97 | 8.97 | 2.05% | 19,325 |
| Mar 3, 2026 | 8.97 | 8.98 | 8.70 | 8.79 | 8.79 | -1.01% | 42,639 |
| Mar 2, 2026 | 9.02 | 9.02 | 8.76 | 8.88 | 8.88 | -1.66% | 44,805 |
| Feb 27, 2026 | 8.94 | 9.04 | 8.87 | 9.03 | 8.95 | 1.01% | 71,697 |
| Feb 26, 2026 | 8.87 | 8.94 | 8.84 | 8.94 | 8.86 | -0.11% | 20,694 |
| Feb 25, 2026 | 8.93 | 8.95 | 8.79 | 8.95 | 8.87 | 0.22% | 61,963 |
| Feb 24, 2026 | 8.97 | 8.98 | 8.84 | 8.93 | 8.85 | -0.11% | 41,333 |
| Feb 23, 2026 | 9.07 | 9.07 | 8.94 | 8.94 | 8.86 | -0.45% | 18,717 |
| Feb 20, 2026 | 8.99 | 9.12 | 8.98 | 8.98 | 8.90 | - | 39,177 |
| Feb 19, 2026 | 8.98 | 9.25 | 8.95 | 8.98 | 8.90 | - | 48,362 |
| Feb 18, 2026 | 8.98 | 8.98 | 8.93 | 8.98 | 8.90 | - | 23,438 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.84 | 8.98 | 8.90 | 0.67% | 35,424 |
| Feb 12, 2026 | 8.94 | 9.00 | 8.84 | 8.92 | 8.84 | -0.56% | 32,931 |
| Feb 11, 2026 | 9.09 | 9.09 | 8.83 | 8.97 | 8.89 | -1.43% | 31,797 |
| Feb 10, 2026 | 8.99 | 9.18 | 8.91 | 9.10 | 9.02 | 1.68% | 38,678 |
| Feb 9, 2026 | 8.80 | 9.26 | 8.80 | 8.95 | 8.87 | 0.45% | 41,710 |
| Feb 6, 2026 | 8.80 | 9.05 | 8.69 | 8.91 | 8.83 | 1.14% | 43,016 |
| Feb 5, 2026 | 8.72 | 9.10 | 8.69 | 8.81 | 8.73 | -0.45% | 42,293 |
| Feb 4, 2026 | 8.94 | 8.94 | 8.66 | 8.85 | 8.77 | -0.11% | 21,067 |
| Feb 3, 2026 | 8.89 | 8.92 | 8.70 | 8.86 | 8.78 | -0.34% | 37,094 |
| Feb 2, 2026 | 9.10 | 9.14 | 8.70 | 8.89 | 8.81 | -2.95% | 32,748 |
| Jan 30, 2026 | 9.15 | 9.20 | 9.09 | 9.16 | 9.00 | 0.22% | 51,331 |
| Jan 29, 2026 | 9.11 | 9.17 | 9.07 | 9.14 | 8.98 | 0.77% | 40,187 |
| Jan 28, 2026 | 9.02 | 9.19 | 9.02 | 9.07 | 8.91 | -1.09% | 29,919 |
| Jan 27, 2026 | 9.08 | 9.17 | 8.92 | 9.17 | 9.01 | 2.00% | 64,752 |
| Jan 26, 2026 | 9.19 | 9.20 | 8.99 | 8.99 | 8.83 | -1.75% | 47,099 |
| Jan 23, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 8.99 | 1.67% | 31,243 |
| Jan 22, 2026 | 8.99 | 9.00 | 8.90 | 9.00 | 8.84 | - | 25,698 |
| Jan 21, 2026 | 8.95 | 9.00 | 8.87 | 9.00 | 8.84 | 1.01% | 41,063 |
| Jan 20, 2026 | 8.96 | 8.98 | 8.90 | 8.91 | 8.75 | -0.45% | 14,208 |
| Jan 19, 2026 | 8.93 | 9.00 | 8.90 | 8.95 | 8.79 | 0.34% | 28,555 |
| Jan 16, 2026 | 8.97 | 8.97 | 8.90 | 8.92 | 8.76 | -0.56% | 12,129 |
| Jan 15, 2026 | 8.99 | 8.99 | 8.90 | 8.97 | 8.81 | -0.22% | 19,182 |
| Jan 14, 2026 | 8.99 | 9.00 | 8.90 | 8.99 | 8.83 | -0.11% | 27,198 |
| Jan 13, 2026 | 8.99 | 9.00 | 8.90 | 9.00 | 8.84 | 0.11% | 9,777 |
| Jan 12, 2026 | 8.85 | 9.10 | 8.84 | 8.99 | 8.83 | -1.21% | 41,693 |
| Jan 9, 2026 | 8.98 | 9.10 | 8.78 | 9.10 | 8.94 | 3.06% | 32,124 |
| Jan 8, 2026 | 8.99 | 8.99 | 8.82 | 8.83 | 8.68 | 1.15% | 26,086 |
| Jan 7, 2026 | 8.83 | 9.10 | 8.73 | 8.73 | 8.58 | -0.11% | 38,064 |
| Jan 6, 2026 | 8.92 | 9.16 | 8.73 | 8.74 | 8.59 | -2.02% | 28,884 |
| Jan 5, 2026 | 8.70 | 9.00 | 8.60 | 8.92 | 8.76 | 3.72% | 28,054 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.45 | -5.39% | 12,905 |
| Dec 30, 2025 | 8.64 | 9.10 | 8.41 | 9.09 | 8.85 | 5.09% | 21,306 |
| Dec 29, 2025 | 8.24 | 8.69 | 8.24 | 8.65 | 8.42 | 0.82% | 72,474 |
| Dec 26, 2025 | 9.08 | 9.08 | 8.31 | 8.58 | 8.36 | -4.56% | 50,637 |