Icatu Vanguarda Gru Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada (BVMF:GRUL11)
Brazil · Delayed Price · Currency is BRL 8.45
+0.04 (0.48%)
At close: Jun 5, 2026
BVMF:GRUL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | 0.48% | 19,957 |
| Jun 3, 2026 | 8.48 | 8.49 | 8.35 | 8.41 | 8.41 | -1.06% | 21,865 |
| Jun 2, 2026 | 8.60 | 8.61 | 8.12 | 8.50 | 8.50 | -0.23% | 40,997 |
| Jun 1, 2026 | 8.55 | 8.57 | 8.46 | 8.52 | 8.52 | -0.35% | 47,589 |
| May 29, 2026 | 8.54 | 8.63 | 8.44 | 8.63 | 8.55 | 1.05% | 19,003 |
| May 28, 2026 | 8.60 | 8.60 | 8.42 | 8.54 | 8.46 | -1.61% | 21,386 |
| May 27, 2026 | 8.60 | 8.70 | 8.44 | 8.68 | 8.60 | 1.40% | 36,314 |
| May 26, 2026 | 8.61 | 8.69 | 8.40 | 8.56 | 8.48 | -1.95% | 34,080 |
| May 25, 2026 | 8.54 | 8.74 | 8.52 | 8.73 | 8.65 | 2.22% | 13,846 |
| May 22, 2026 | 8.50 | 8.57 | 8.50 | 8.54 | 8.46 | 0.35% | 9,913 |
| May 21, 2026 | 8.60 | 8.65 | 8.41 | 8.51 | 8.43 | 0.12% | 38,762 |
| May 20, 2026 | 8.58 | 8.79 | 8.50 | 8.50 | 8.42 | -0.35% | 34,037 |
| May 19, 2026 | 8.50 | 8.53 | 8.45 | 8.53 | 8.45 | 0.71% | 20,462 |
| May 18, 2026 | 8.63 | 8.66 | 8.40 | 8.47 | 8.39 | -1.85% | 24,997 |
| May 15, 2026 | 8.54 | 8.65 | 8.44 | 8.63 | 8.55 | 1.53% | 13,505 |
| May 14, 2026 | 8.58 | 8.58 | 8.41 | 8.50 | 8.42 | - | 20,253 |
| May 13, 2026 | 8.66 | 8.70 | 8.41 | 8.50 | 8.42 | -1.16% | 47,561 |
| May 12, 2026 | 8.70 | 8.79 | 8.34 | 8.60 | 8.52 | -1.15% | 73,572 |
| May 11, 2026 | 8.75 | 8.81 | 8.70 | 8.70 | 8.62 | -2.14% | 16,862 |
| May 8, 2026 | 8.59 | 8.89 | 8.59 | 8.89 | 8.81 | 1.02% | 9,459 |
| May 7, 2026 | 8.87 | 8.87 | 8.40 | 8.80 | 8.72 | -0.90% | 39,311 |
| May 6, 2026 | 8.89 | 8.89 | 8.57 | 8.88 | 8.80 | -1.22% | 28,151 |
| May 5, 2026 | 8.72 | 8.99 | 8.54 | 8.99 | 8.91 | 5.76% | 26,440 |
| May 4, 2026 | 8.62 | 8.73 | 8.41 | 8.50 | 8.42 | -1.39% | 22,209 |
| Apr 30, 2026 | 8.71 | 8.88 | 8.65 | 8.70 | 8.54 | -1.58% | 35,760 |
| Apr 29, 2026 | 8.78 | 8.84 | 8.69 | 8.84 | 8.68 | 0.57% | 24,175 |
| Apr 28, 2026 | 8.86 | 8.93 | 8.64 | 8.79 | 8.63 | 1.38% | 38,893 |
| Apr 27, 2026 | 8.80 | 8.86 | 8.67 | 8.67 | 8.51 | -1.48% | 31,883 |
| Apr 24, 2026 | 8.91 | 9.05 | 8.64 | 8.80 | 8.64 | -1.23% | 55,163 |
| Apr 23, 2026 | 8.89 | 8.91 | 8.80 | 8.91 | 8.75 | 0.11% | 13,466 |
| Apr 22, 2026 | 8.99 | 9.00 | 8.80 | 8.90 | 8.74 | -1.00% | 30,400 |
| Apr 20, 2026 | 8.95 | 9.06 | 8.89 | 8.99 | 8.82 | 0.56% | 15,559 |
| Apr 17, 2026 | 8.98 | 8.98 | 8.80 | 8.94 | 8.78 | -0.67% | 27,843 |
| Apr 16, 2026 | 8.85 | 9.08 | 8.76 | 9.00 | 8.83 | 1.69% | 28,399 |
| Apr 15, 2026 | 8.97 | 8.97 | 8.74 | 8.85 | 8.69 | -0.11% | 15,257 |
| Apr 14, 2026 | 9.32 | 9.32 | 8.84 | 8.86 | 8.70 | -4.73% | 29,373 |
| Apr 13, 2026 | 9.03 | 9.30 | 8.96 | 9.30 | 9.13 | 3.22% | 43,668 |
| Apr 10, 2026 | 8.83 | 9.11 | 8.61 | 9.01 | 8.84 | 2.04% | 37,613 |
| Apr 9, 2026 | 8.65 | 8.83 | 8.55 | 8.83 | 8.67 | 2.20% | 21,645 |
| Apr 8, 2026 | 8.37 | 8.64 | 8.35 | 8.64 | 8.48 | 2.49% | 17,312 |
| Apr 7, 2026 | 8.33 | 8.45 | 8.29 | 8.43 | 8.28 | 1.81% | 26,270 |
| Apr 6, 2026 | 8.47 | 8.47 | 8.24 | 8.28 | 8.13 | -1.31% | 68,295 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.31 | 8.39 | 8.24 | -1.76% | 18,898 |
| Apr 1, 2026 | 8.40 | 8.72 | 8.32 | 8.54 | 8.38 | 2.03% | 42,661 |
| Mar 31, 2026 | 8.45 | 8.45 | 8.34 | 8.45 | 8.22 | - | 32,131 |
| Mar 30, 2026 | 8.45 | 8.45 | 8.26 | 8.45 | 8.22 | - | 86,985 |
| Mar 27, 2026 | 8.60 | 8.60 | 8.40 | 8.45 | 8.22 | -1.63% | 74,420 |
| Mar 26, 2026 | 8.60 | 8.60 | 8.43 | 8.59 | 8.35 | -0.12% | 21,292 |
| Mar 25, 2026 | 8.73 | 8.73 | 8.54 | 8.60 | 8.36 | 0.58% | 24,745 |
| Mar 24, 2026 | 8.73 | 8.73 | 8.53 | 8.55 | 8.31 | -1.50% | 32,255 |