Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8.990 | 9.010 | 8.970 | 8.980 | 8.139 | 623,914 |
| 2025-11-03 | 9.070 | 9.070 | 8.980 | 8.980 | 8.139 | 795,623 |
| 2025-10-31 | 9.050 | 9.090 | 9.000 | 9.090 | 8.163 | 699,128 |
| 2025-10-30 | 9.000 | 9.020 | 8.990 | 9.010 | 8.091 | 511,861 |
| 2025-10-29 | 8.940 | 9.030 | 8.930 | 8.990 | 8.073 | 593,928 |
| 2025-10-28 | 8.950 | 8.950 | 8.920 | 8.930 | 8.019 | 657,008 |
| 2025-10-27 | 8.970 | 8.970 | 8.920 | 8.940 | 8.028 | 724,828 |
| 2025-10-24 | 8.950 | 8.960 | 8.920 | 8.940 | 8.028 | 604,663 |
| 2025-10-23 | 8.940 | 8.960 | 8.920 | 8.940 | 8.028 | 875,594 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0830 BRL |
| 2026-09-01 | 0.0830 BRL |
| 2026-08-03 | 0.0830 BRL |
| 2026-07-01 | 0.0830 BRL |
| 2026-06-01 | 0.0830 BRL |
| 2026-05-04 | 0.0830 BRL |
| 2026-04-01 | 0.0830 BRL |
| 2026-03-02 | 0.0830 BRL |
| 2026-02-02 | 0.0830 BRL |
| 2026-01-02 | 0.0830 BRL |
| 2025-11-03 | 0.0830 BRL |
| 2025-10-01 | 0.0830 BRL |
| 2025-09-01 | 0.0830 BRL |
| 2025-08-01 | 0.0830 BRL |
| 2025-07-01 | 0.0830 BRL |
| 2025-06-02 | 0.0830 BRL |
| 2025-05-02 | 0.0830 BRL |
| 2025-04-01 | 0.0830 BRL |
| 2025-03-05 | 0.0830 BRL |
| 2025-02-03 | 0.0830 BRL |
| 2025-01-02 | 0.0920 BRL |
| 2024-12-02 | 0.0920 BRL |
| 2024-11-01 | 0.0917 BRL |
| 2024-10-01 | 0.0898 BRL |
| 2024-09-02 | 0.0868 BRL |
| 2024-08-01 | 0.0868 BRL |
| 2024-07-01 | 0.0868 BRL |
| 2024-06-03 | 0.0868 BRL |
| 2024-05-02 | 0.0868 BRL |
| 2024-04-01 | 0.0868 BRL |
| 2024-03-01 | 0.4749 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.