Guardian Logistica Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.730 | 8.780 | 8.700 | 8.760 | 8.760 | 902,982 |
| 2026-10-22 | 8.760 | 8.760 | 8.680 | 8.720 | 8.720 | 763,553 |
| 2026-10-21 | 8.790 | 8.800 | 8.700 | 8.740 | 8.740 | 692,681 |
| 2026-10-20 | 8.700 | 8.780 | 8.700 | 8.770 | 8.770 | 739,293 |
| 2026-10-19 | 8.620 | 8.720 | 8.580 | 8.690 | 8.690 | 699,316 |
| 2026-10-16 | 8.770 | 8.780 | 8.590 | 8.620 | 8.620 | 843,090 |
| 2026-10-15 | 8.720 | 8.780 | 8.660 | 8.760 | 8.760 | 705,503 |
| 2026-10-14 | 8.620 | 8.710 | 8.560 | 8.690 | 8.690 | 596,911 |
| 2026-10-13 | 8.860 | 8.880 | 8.590 | 8.600 | 8.600 | 1,163,721 |
| 2026-10-09 | 8.780 | 8.850 | 8.690 | 8.800 | 8.800 | 648,753 |
| 2026-10-08 | 8.900 | 8.900 | 8.650 | 8.880 | 8.880 | 1,067,339 |
| 2026-10-07 | 8.830 | 8.910 | 8.770 | 8.880 | 8.880 | 1,527,963 |
| 2026-10-06 | 8.500 | 8.810 | 8.460 | 8.750 | 8.750 | 1,437,075 |
| 2026-10-05 | 8.450 | 8.580 | 8.420 | 8.460 | 8.460 | 1,455,165 |
| 2026-10-02 | 8.350 | 8.420 | 8.330 | 8.390 | 8.390 | 718,396 |
| 2026-10-01 | 8.370 | 8.380 | 8.330 | 8.350 | 8.350 | 672,073 |
| 2026-09-30 | 8.370 | 8.430 | 8.370 | 8.410 | 8.327 | 828,579 |
| 2026-09-29 | 8.360 | 8.380 | 8.330 | 8.360 | 8.278 | 788,647 |
| 2026-09-28 | 8.410 | 8.410 | 8.340 | 8.350 | 8.268 | 776,520 |
| 2026-09-25 | 8.400 | 8.410 | 8.330 | 8.410 | 8.327 | 702,347 |
| 2026-09-24 | 8.420 | 8.440 | 8.370 | 8.380 | 8.297 | 461,749 |
| 2026-09-23 | 8.450 | 8.460 | 8.410 | 8.410 | 8.327 | 446,059 |
Page 1 of 1 · 22 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.