FII Guardian Logística (GARE11) - Historical data, historical prices

United States

opens in 1d 21h 1m

005930 220,500.00 -2.43%
0700 469.20 -2.09%
2330 2,170.00 -0.46%
ASML 1,222.40 2.50%
AZN 13,512.00 -3.13%
ETH/USD 2,309.64 0.61%
EUR/USD 1.17 0.00%
MC 451.40 0.66%
NESN 78.73 -0.72%
USD/JPY 157.09 0.01%
XPT/USD 1,003.20 0.33%

005930 220,500.00 -2.43%
0700 469.20 -2.09%
2330 2,170.00 -0.46%
ASML 1,222.40 2.50%
AZN 13,512.00 -3.13%
ETH/USD 2,309.64 0.61%
EUR/USD 1.17 0.00%
MC 451.40 0.66%
NESN 78.73 -0.72%
USD/JPY 157.09 0.01%
XPT/USD 1,003.20 0.33%

005930 220,500.00 -2.43%
0700 469.20 -2.09%
2330 2,170.00 -0.46%
ASML 1,222.40 2.50%
AZN 13,512.00 -3.13%
ETH/USD 2,309.64 0.61%
EUR/USD 1.17 0.00%
MC 451.40 0.66%
NESN 78.73 -0.72%
USD/JPY 157.09 0.01%
XPT/USD 1,003.20 0.33%

005930 220,500.00 -2.43%
0700 469.20 -2.09%
2330 2,170.00 -0.46%
ASML 1,222.40 2.50%
AZN 13,512.00 -3.13%
ETH/USD 2,309.64 0.61%
EUR/USD 1.17 0.00%
MC 451.40 0.66%
NESN 78.73 -0.72%
USD/JPY 157.09 0.01%
XPT/USD 1,003.20 0.33%

8.44000 BRL

0.07

0.84%

Last update Apr 30, 5:00 PM -03

Market closed

Day range

8.44000

8.36000

8.44000

Previous close

8.37000

Access this stock data via API

FII Guardian Logística

8.44

0.07

0.84%

Historical data

Prices

Date	Close
Apr 30, 2026	8.44
Apr 29, 2026	8.37
Apr 28, 2026	8.37
Apr 27, 2026	8.39
Apr 24, 2026	8.38
Apr 23, 2026	8.40
Apr 22, 2026	8.48
Apr 20, 2026	8.44
Apr 17, 2026	8.37
Apr 16, 2026	8.36
Apr 15, 2026	8.39
Apr 14, 2026	8.37
Apr 13, 2026	8.36
Apr 10, 2026	8.34
Apr 09, 2026	8.30
Apr 08, 2026	8.40
Apr 07, 2026	8.45
Apr 06, 2026	8.48
Apr 02, 2026	8.52

Access /time_series data via our API — starting from the Basic plan and above.