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

opens in 3h 11m

005930 178,400.00 -5.93%
0700 488.00 -1.73%
2330 1,810.00 -2.43%
ASML 1,140.40 -3.97%
AZN 15,048.00 0.17%
ETH/USD 2,035.84 -4.88%
EUR/USD 1.15 -0.60%
MC 467.15 -0.84%
NESN 78.54 0.19%
USD/JPY 159.65 0.47%
XPT/USD 1,003.20 0.33%

005930 178,400.00 -5.93%
0700 488.00 -1.73%
2330 1,810.00 -2.43%
ASML 1,140.40 -3.97%
AZN 15,048.00 0.17%
ETH/USD 2,035.84 -4.88%
EUR/USD 1.15 -0.60%
MC 467.15 -0.84%
NESN 78.54 0.19%
USD/JPY 159.65 0.47%
XPT/USD 1,003.20 0.33%

005930 178,400.00 -5.93%
0700 488.00 -1.73%
2330 1,810.00 -2.43%
ASML 1,140.40 -3.97%
AZN 15,048.00 0.17%
ETH/USD 2,035.84 -4.88%
EUR/USD 1.15 -0.60%
MC 467.15 -0.84%
NESN 78.54 0.19%
USD/JPY 159.65 0.47%
XPT/USD 1,003.20 0.33%

005930 178,400.00 -5.93%
0700 488.00 -1.73%
2330 1,810.00 -2.43%
ASML 1,140.40 -3.97%
AZN 15,048.00 0.17%
ETH/USD 2,035.84 -4.88%
EUR/USD 1.15 -0.60%
MC 467.15 -0.84%
NESN 78.54 0.19%
USD/JPY 159.65 0.47%
XPT/USD 1,003.20 0.33%

8.5 BRL

0.06

0.70%

Last update Apr 1, 5:00 PM -03

Market closed

Day range

8.5

8.41000

8.53000

Previous close

8.56000

Open

8.53000

Access this stock data via API

FII Guardian Logística

8.50

0.06

0.70%

Historical data

Prices

Date	Close
Apr 01, 2026	8.50
Mar 31, 2026	8.56
Mar 30, 2026	8.50
Mar 27, 2026	8.42
Mar 26, 2026	8.47
Mar 25, 2026	8.38
Mar 24, 2026	8.31
Mar 23, 2026	8.32
Mar 20, 2026	8.33
Mar 19, 2026	8.34
Mar 18, 2026	8.36
Mar 17, 2026	8.35
Mar 16, 2026	8.43
Mar 13, 2026	8.40
Mar 12, 2026	8.32
Mar 11, 2026	8.30
Mar 10, 2026	8.30
Mar 09, 2026	8.41
Mar 06, 2026	8.44
Mar 05, 2026	8.48
Mar 04, 2026	8.51
Mar 03, 2026	8.52
Mar 02, 2026	8.51

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