São Paulo - Delayed Quote
BRL
Guardian Logistica Fundo De Investimento Imobiliario (GARE11.SA)
8.21
0.00
(0.00%)
At close: November 6 at 6:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.21
8.29
8.19
8.21
8.21
751,021
Nov 5, 2026
7.97
8.25
7.95
8.21
8.21
904,098
Nov 4, 2026
7.90
8.00
7.86
7.97
7.97
1,015,288
Nov 3, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
8.12
8.12
7.89
7.92
7.92
1,183,358
Oct 30, 2026
8.16
8.23
8.10
8.20
8.12
862,230
Oct 29, 2026
8.16
8.19
8.11
8.18
8.10
713,427
Oct 28, 2026
8.22
8.24
8.08
8.16
8.08
1,122,239
Oct 27, 2026
8.40
8.41
8.19
8.26
8.18
1,413,330
Oct 26, 2026
8.51
8.52
7.78
8.35
8.27
2,715,569
Oct 23, 2026
8.73
8.78
8.70
8.76
8.67
906,499
Oct 22, 2026
8.76
8.76
8.68
8.72
8.63
764,966
Oct 21, 2026
8.79
8.80
8.70
8.74
8.65
696,698
Oct 20, 2026
8.70
8.78
8.70
8.77
8.68
740,801
Oct 19, 2026
8.62
8.72
8.58
8.69
8.60
701,459
Oct 16, 2026
8.77
8.78
8.60
8.62
8.53
847,509
Oct 15, 2026
8.72
8.78
8.66
8.76
8.67
705,503
Oct 14, 2026
8.62
8.71
8.56
8.69
8.60
596,911
Oct 13, 2026
8.86
8.88
8.59
8.60
8.51
1,163,721
Oct 9, 2026
8.78
8.85
8.69
8.80
8.71
648,753
Oct 8, 2026
8.90
8.90
8.65
8.88
8.79
1,067,339
Oct 7, 2026
8.83
8.91
8.77
8.88
8.79
1,527,963
Oct 6, 2026
8.50
8.81
8.46
8.75
8.66
1,437,075
Oct 5, 2026
8.45
8.58
8.42
8.46
8.37
1,455,165
Oct 2, 2026
8.35
8.42
8.33
8.39
8.31
718,396
Oct 1, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
8.37
8.38
8.33
8.35
8.27
672,073
Sep 30, 2026
8.37
8.43
8.37
8.41
8.24
828,579
Sep 29, 2026
8.36
8.38
8.33
8.36
8.19
788,647
Sep 28, 2026
8.41
8.41
8.34
8.35
8.18
776,520
Sep 25, 2026
8.40
8.41
8.33
8.41
8.24
702,347
Sep 24, 2026
8.42
8.44
8.37
8.38
8.21
461,749
Sep 23, 2026
8.45
8.46
8.41
8.41
8.24
446,059
Sep 22, 2026
8.45
8.47
8.41
8.45
8.28
579,499
Sep 21, 2026
8.43
8.46
8.40
8.46
8.29
890,561
Sep 18, 2026
8.47
8.47
8.41
8.43
8.26
610,506
Sep 17, 2026
8.43
8.46
8.42
8.42
8.25
465,724
Sep 16, 2026
8.45
8.48
8.40
8.41
8.24
575,553
Sep 15, 2026
8.42
8.45
8.39
8.45
8.28
556,336
Sep 14, 2026
8.46
8.46
8.34
8.43
8.26
803,631
Sep 11, 2026
8.44
8.48
8.43
8.46
8.29
581,354
Sep 10, 2026
8.35
8.43
8.34
8.43
8.26
610,518
Sep 9, 2026
8.40
8.41
8.34
8.35
8.18
828,382
Sep 8, 2026
8.38
8.40
8.30
8.40
8.23
980,897
Sep 4, 2026
8.40
8.40
8.31
8.34
8.17
865,250
Sep 3, 2026
8.39
8.39
8.37
8.38
8.21
507,114
Sep 2, 2026
8.36
8.39
8.35
8.38
8.21
520,217
Sep 1, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
8.39
8.39
8.32
8.35
8.18
618,299
Aug 31, 2026
8.44
8.46
8.41
8.44
8.19
796,727
Aug 28, 2026
8.38
8.43
8.36
8.43
8.18
759,652
Aug 27, 2026
8.31
8.37
8.30
8.35
8.10
641,457
Aug 26, 2026
8.28
8.33
8.26
8.31
8.06
610,529
Aug 25, 2026
8.22
8.30
8.20
8.25
8.01
802,628
Aug 24, 2026
8.22
8.25
8.19
8.22
7.98
1,043,801
Aug 21, 2026
8.19
8.23
8.18
8.23
7.99
751,199
Aug 20, 2026
8.22
8.26
8.18
8.19
7.95
1,000,778
Aug 19, 2026
8.12
8.24
8.11
8.23
7.99
766,953
Aug 18, 2026
8.09
8.12
8.08
8.12
7.88
980,062
Aug 17, 2026
8.13
8.16
8.07
8.09
7.85
1,060,377
Aug 14, 2026
8.12
8.16
8.11
8.13
7.89
988,983
Aug 13, 2026
8.15
8.16
8.12
8.12
7.88
848,743
Aug 12, 2026
8.16
8.18
8.13
8.14
7.90
861,120
Aug 11, 2026
8.17
8.23
8.13
8.16
7.92
1,096,676
Aug 10, 2026
8.18
8.20
8.15
8.17
7.93
1,146,273
Aug 7, 2026
8.15
8.18
8.13
8.16
7.92
1,085,833
Aug 6, 2026
8.16
8.17
8.11
8.13
7.89
1,338,289
Aug 5, 2026
8.15
8.17
8.13
8.15
7.91
1,001,632
Aug 4, 2026
8.14
8.16
8.13
8.15
7.91
971,956
Aug 3, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
8.16
8.19
8.12
8.14
7.90
1,623,481
Jul 31, 2026
8.20
8.24
8.18
8.23
7.91
2,232,265
Jul 30, 2026
8.16
8.19
8.14
8.19
7.87
917,945
Jul 29, 2026
8.18
8.19
8.15
8.15
7.83
822,119
Jul 28, 2026
8.16
8.19
8.15
8.17
7.85
1,099,682
Jul 27, 2026
8.18
8.18
8.15
8.16
7.84
1,280,212
Jul 24, 2026
8.19
8.19
8.16
8.18
7.86
1,006,942
Jul 23, 2026
8.17
8.18
8.15
8.18
7.86
817,517
Jul 22, 2026
8.18
8.19
8.15
8.15
7.83
905,669
Jul 21, 2026
8.14
8.17
8.13
8.17
7.85
992,769
Jul 20, 2026
8.14
8.15
8.11
8.13
7.81
1,327,722
Jul 17, 2026
8.14
8.15
8.12
8.12
7.80
1,162,432
Jul 16, 2026
8.14
8.15
8.12
8.13
7.81
1,252,532
Jul 15, 2026
8.17
8.17
8.11
8.13
7.81
1,310,138
Jul 14, 2026
8.16
8.17
8.13
8.17
7.85
1,061,767
Jul 13, 2026
8.18
8.18
8.12
8.13
7.81
1,295,050
Jul 10, 2026
8.12
8.16
8.10
8.15
7.83
1,176,836
Jul 9, 2026
8.12
8.13
8.10
8.12
7.80
940,411
Jul 8, 2026
8.11
8.13
8.09
8.11
7.79
1,413,306
Jul 7, 2026
8.14
8.14
8.08
8.09
7.77
1,385,124
Jul 6, 2026
8.16
8.16
8.07
8.12
7.80
1,531,083
Jul 3, 2026
8.18
8.18
8.13
8.14
7.82
1,397,245
Jul 2, 2026
8.15
8.16
8.14
8.16
7.84
761,368
Jul 1, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
8.14
8.14
8.10
8.13
7.81
1,033,629
Jun 30, 2026
8.19
8.19
8.16
8.17
7.77
1,364,735
Jun 29, 2026
8.17
8.17
8.13
8.16
7.76
1,268,575
Jun 26, 2026
8.14
8.15
8.11
8.13
7.73
1,368,333
Jun 25, 2026
8.15
8.15
8.11
8.13
7.73
1,320,811
Jun 24, 2026
8.15
8.16
8.12
8.15
7.75
1,344,931
Jun 23, 2026
8.15
8.20
8.12
8.14
7.74
1,175,390
Jun 22, 2026
8.16
8.17
8.13
8.13
7.73
1,083,029
Jun 19, 2026
8.14
8.16
8.12
8.15
7.75
1,073,739
Jun 18, 2026
8.12
8.15
8.11
8.14
7.74
1,102,534
Jun 17, 2026
8.14
8.15
8.10
8.12
7.72
1,303,403
Jun 16, 2026
8.17
8.17
8.12
8.13
7.73
1,607,522
Jun 15, 2026
8.18
8.18
8.13
8.15
7.75
1,698,527
Jun 12, 2026
8.19
8.19
8.13
8.14
7.74
1,596,344
Jun 11, 2026
8.19
8.20
8.16
8.18
7.78
1,900,369
Jun 10, 2026
8.23
8.23
8.17
8.19
7.79
1,583,430
Jun 9, 2026
8.26
8.26
8.19
8.22
7.82
1,907,980
Jun 8, 2026
8.26
8.28
8.18
8.24
7.84
3,344,801
Jun 5, 2026
8.24
8.24
8.20
8.22
7.82
1,172,984
Jun 3, 2026
8.25
8.25
8.20
8.22
7.82
1,419,651
Jun 2, 2026
8.27
8.27
8.23
8.24
7.84
1,132,256
Jun 1, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
8.29
8.29
8.21
8.24
7.84
1,717,544
May 29, 2026
8.35
8.35
8.31
8.35
7.86
1,491,021
May 28, 2026
8.32
8.33
8.30
8.32
7.83
1,062,638
May 27, 2026
8.34
8.34
8.30
8.32
7.83
1,158,413
May 26, 2026
8.34
8.34
8.30
8.32
7.83
1,661,338
May 25, 2026
8.37
8.37
8.31
8.33
7.84
1,040,265
May 22, 2026
8.32
8.32
8.29
8.31
7.82
1,111,327
May 21, 2026
8.32
8.34
8.28
8.32
7.83
1,145,758
May 20, 2026
8.28
8.33
8.25
8.30
7.81
1,120,592
May 19, 2026
8.34
8.34
8.26
8.27
7.79
1,085,803
May 18, 2026
8.43
8.43
8.31
8.32
7.83
1,459,207
May 15, 2026
8.29
8.39
8.29
8.39
7.90
1,205,231
May 14, 2026
8.26
8.29
8.26
8.28
7.80
1,146,966
May 13, 2026
8.28
8.29
8.25
8.25
7.77
2,825,750
May 12, 2026
8.26
8.28
8.24
8.27
7.79
1,081,900
May 11, 2026
8.32
8.33
8.25
8.26
7.78
1,646,552
May 8, 2026
8.30
8.31
8.27
8.30
7.81
1,424,080
May 7, 2026
8.30
8.30
8.27
8.28
7.80
1,515,915
May 6, 2026
8.31
8.32
8.27
8.28
7.80
1,459,867
May 5, 2026
8.33
8.33
8.27
8.29
7.80
1,600,283
May 4, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
8.38
8.38
8.29
8.30
7.81
2,243,594
Apr 30, 2026
8.39
8.44
8.36
8.44
7.87
1,788,523
Apr 29, 2026
8.37
8.39
8.35
8.37
7.80
1,085,633
Apr 28, 2026
8.39
8.41
8.34
8.37
7.80
1,455,939
Apr 27, 2026
8.40
8.43
8.37
8.39
7.82
1,666,303
Apr 24, 2026
8.43
8.43
8.37
8.38
7.81
1,631,026
Apr 23, 2026
8.48
8.49
8.37
8.40
7.83
1,708,410
Apr 22, 2026
8.45
8.49
8.44
8.48
7.91
1,188,122
Apr 20, 2026
8.37
8.44
8.37
8.44
7.87
1,151,110
Apr 17, 2026
8.38
8.40
8.35
8.37
7.80
1,887,001
Apr 16, 2026
8.40
8.40
8.35
8.36
7.79
1,230,561
Apr 15, 2026
8.40
8.40
8.36
8.39
7.82
1,722,977
Apr 14, 2026
8.37
8.39
8.35
8.37
7.80
1,516,665
Apr 13, 2026
8.33
8.36
8.29
8.36
7.79
1,449,070
Apr 10, 2026
8.32
8.34
8.28
8.34
7.77
2,222,499
Apr 9, 2026
8.46
8.46
8.23
8.30
7.74
5,043,425
Apr 8, 2026
8.48
8.48
8.39
8.40
7.83
2,340,771
Apr 7, 2026
8.49
8.49
8.44
8.45
7.88
1,205,022
Apr 6, 2026
8.56
8.56
8.46
8.48
7.91
1,527,575
Apr 2, 2026
8.51
8.53
8.46
8.52
7.94
1,180,977
Apr 1, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
8.53
8.53
8.41
8.50
7.92
1,336,375
Mar 31, 2026
8.55
8.56
8.47
8.56
7.90
1,401,161
Mar 30, 2026
8.47
8.50
8.42
8.50
7.85
1,592,524
Mar 27, 2026
8.52
8.55
8.38
8.42
7.77
2,357,274
Mar 26, 2026
8.42
8.51
8.37
8.47
7.82
1,150,533
Mar 25, 2026
8.33
8.40
8.32
8.38
7.74
1,400,928
Mar 24, 2026
8.32
8.34
8.29
8.31
7.67
1,527,752
Mar 23, 2026
8.36
8.39
8.30
8.32
7.68
2,398,748
Mar 20, 2026
8.34
8.37
8.30
8.33
7.69
1,738,513
Mar 19, 2026
8.36
8.38
8.30
8.34
7.70
1,864,778
Mar 18, 2026
8.37
8.41
8.34
8.36
7.72
1,725,640
Mar 17, 2026
8.44
8.44
8.34
8.35
7.71
2,087,985
Mar 16, 2026
8.44
8.48
8.38
8.43
7.78
2,611,740
Mar 13, 2026
8.35
8.49
8.33
8.40
7.75
3,145,617
Mar 12, 2026
8.31
8.38
8.30
8.32
7.68
2,713,707
Mar 11, 2026
8.30
8.31
8.24
8.30
7.66
1,912,851
Mar 10, 2026
8.42
8.43
8.28
8.30
7.66
2,852,491
Mar 9, 2026
8.45
8.47
8.38
8.41
7.76
3,884,648
Mar 6, 2026
8.48
8.49
8.39
8.44
7.79
3,523,650
Mar 5, 2026
8.52
8.53
8.46
8.48
7.83
2,261,547
Mar 4, 2026
8.56
8.56
8.50
8.51
7.86
2,230,734
Mar 3, 2026
8.55
8.55
8.49
8.52
7.87
2,370,863
Mar 2, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
8.54
8.58
8.50
8.51
7.86
3,069,362
Feb 27, 2026
8.58
8.61
8.54
8.58
7.84
7,436,069
Feb 26, 2026
8.56
8.57
8.53
8.57
7.84
2,377,703
Feb 25, 2026
8.55
8.58
8.54
8.55
7.82
2,121,540
Feb 24, 2026
8.56
8.58
8.54
8.55
7.82
1,804,861
Feb 23, 2026
8.56
8.58
8.54
8.54
7.81
2,059,088
Feb 20, 2026
8.58
8.58
8.53
8.54
7.81
1,992,313
Feb 19, 2026
8.56
8.57
8.53
8.55
7.82
1,821,360
Feb 18, 2026
8.57
8.58
8.54
8.55
7.82
2,010,841
Feb 13, 2026
8.58
8.59
8.55
8.57
7.84
1,914,067
Feb 12, 2026
8.59
8.60
8.56
8.57
7.84
1,020,393
Feb 11, 2026
8.60
8.61
8.55
8.58
7.84
1,235,774
Feb 10, 2026
8.62
8.62
8.58
8.58
7.84
1,105,218
Feb 9, 2026
8.67
8.67
8.61
8.61
7.87
1,325,564
Feb 6, 2026
8.67
8.67
8.61
8.61
7.87
1,496,105
Feb 5, 2026
8.65
8.68
8.60
8.63
7.89
1,153,755
Feb 4, 2026
8.64
8.66
8.58
8.63
7.89
1,523,770
Feb 3, 2026
8.70
8.72
8.61
8.64
7.90
1,899,721
Feb 2, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
8.76
8.77
8.71
8.73
7.98
1,217,856
Jan 30, 2026
8.75
8.79
8.73
8.79
7.96
1,966,504
Jan 29, 2026
8.77
8.78
8.67
8.78
7.95
1,879,156
Jan 28, 2026
8.78
8.79
8.71
8.78
7.95
1,454,789
Jan 27, 2026
8.79
8.81
8.76
8.78
7.95
1,627,583
Jan 26, 2026
8.82
8.83
8.75
8.83
8.00
1,593,665
Jan 23, 2026
8.83
8.83
8.78
8.82
7.99
1,875,140
Jan 22, 2026
8.89
8.90
8.81
8.83
8.00
1,904,917
Jan 21, 2026
8.93
8.94
8.89
8.90
8.06
1,662,021
Jan 20, 2026
8.93
8.95
8.89
8.93
8.09
1,206,945
Jan 19, 2026
8.95
8.95
8.91
8.93
8.09
2,460,994
Jan 16, 2026
8.96
8.96
8.93
8.94
8.10
1,147,562
Jan 15, 2026
8.98
8.99
8.93
8.93
8.09
7,419,108
Jan 14, 2026
8.97
8.97
8.95
8.96
8.11
2,928,235
Jan 13, 2026
8.98
8.98
8.95
8.97
8.12
924,298
Jan 12, 2026
8.99
8.99
8.94
8.98
8.13
1,365,643
Jan 9, 2026
9.02
9.02
8.97
8.98
8.13
1,220,896
Jan 8, 2026
9.00
9.01
8.97
9.01
8.16
1,892,241
Jan 7, 2026
9.01
9.02
8.97
9.00
8.15
1,154,483
Jan 6, 2026
9.06
9.06
9.00
9.01
8.16
1,175,273
Jan 5, 2026
9.07
9.07
9.01
9.02
8.17
980,667
Jan 2, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
9.02
9.09
8.99
9.02
8.17
1,139,688
Dec 30, 2025
9.14
9.22
9.00
9.06
8.13
1,397,098
Dec 29, 2025
9.18
9.18
9.06
9.12
8.18
1,126,163
Dec 26, 2025
9.13
9.16
9.10
9.11
8.17
907,871
Dec 23, 2025
9.10
9.11
9.05
9.11
8.17
946,764
Dec 22, 2025
9.08
9.09
9.03
9.05
8.12
1,039,246
Dec 19, 2025
9.08
9.08
9.01
9.02
8.09
915,137
Dec 18, 2025
9.01
9.06
8.99
9.05
8.12
553,208
Dec 17, 2025
9.02
9.04
8.98
8.99
8.07
1,025,101
Dec 16, 2025
9.06
9.06
9.00
9.00
8.08
975,758
Dec 15, 2025
9.06
9.07
9.02
9.03
8.10
1,101,497
Dec 12, 2025
9.04
9.08
9.03
9.04
8.11
697,572
Dec 11, 2025
9.04
9.05
9.02
9.02
8.09
601,309
Dec 10, 2025
9.07
9.08
9.01
9.03
8.10
846,693
Dec 9, 2025
9.11
9.11
9.05
9.05
8.12
654,285
Dec 8, 2025
9.11
9.11
9.06
9.09
8.16
736,953
Dec 5, 2025
9.09
9.11
9.05
9.09
8.16
898,470
Dec 4, 2025
9.10
9.10
9.05
9.06
8.13
615,039
Dec 3, 2025
9.12
9.13
9.05
9.07
8.14
627,209
Dec 2, 2025
9.17
9.18
9.10
9.10
8.17
647,840
Dec 1, 2025
9.21
9.21
9.14
9.14
8.20
672,049
Nov 28, 2025
9.16
9.24
9.15
9.24
8.29
781,259
Nov 27, 2025
9.08
9.13
9.07
9.12
8.18
661,383
Nov 26, 2025
9.06
9.08
9.05
9.08
8.15
535,981
Nov 25, 2025
9.07
9.07
9.03
9.05
8.12
622,707
Nov 24, 2025
9.03
9.09
9.02
9.04
8.11
677,508
Nov 21, 2025
9.03
9.03
9.01
9.03
8.10
609,133
Nov 19, 2025
9.02
9.03
9.00
9.00
8.08
1,129,040
Nov 18, 2025
9.01
9.02
9.00
9.01
8.08
536,364
Nov 17, 2025
9.03
9.03
9.00
9.00
8.08
849,870
Nov 14, 2025
9.02
9.03
9.00
9.01
8.08
589,978
Nov 13, 2025
9.01
9.02
8.99
9.00
8.08
771,376
Nov 12, 2025
9.02
9.02
8.99
9.00
8.08
839,742
Nov 11, 2025
9.01
9.02
9.00
9.01
8.08
528,051
Nov 10, 2025
9.00
9.02
8.99
8.99
8.07
694,365
Nov 7, 2025
9.01
9.02
8.99
8.99
8.07
760,658
Nov 6, 2025
9.00
9.01
8.98
8.99
8.07
666,816
