FII Guardian Logistica (GARE11)

GARE11
🏛️ Brasil →
9.03
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 7.95 8.16 7.94 8.16 0.1M
2021-12-29 7.93 7.95 7.93 7.95 0.6M
2021-12-28 7.93 7.95 7.90 7.93 0.0M
2021-12-27 7.93 7.95 7.91 7.93 0.0M
2021-12-23 7.94 7.94 7.81 7.91 0.0M
2021-12-22 7.80 7.94 7.77 7.93 0.0M
2021-12-21 7.80 7.81 7.75 7.80 0.0M
2021-12-20 7.85 7.89 7.76 7.80 0.0M
2021-12-17 7.94 7.94 7.71 7.85 0.0M
2021-12-16 7.84 7.95 7.77 7.85 0.3M
2021-12-15 7.82 7.87 7.65 7.85 0.1M
2021-12-14 7.94 7.95 7.54 7.82 1.0M
2021-12-13 7.95 7.95 7.92 7.94 0.0M
2021-12-10 7.92 7.95 7.82 7.92 0.5M
2021-12-09 7.93 8.06 7.86 7.92 1.5M
2021-12-08 7.85 7.93 7.85 7.92 0.0M
2021-12-07 7.91 7.92 7.78 7.89 0.3M
2021-12-06 7.78 7.89 7.70 7.85 0.1M
2021-12-03 7.65 7.88 7.61 7.78 0.1M
2021-12-02 7.89 7.92 7.54 7.65 0.0M
2021-12-01 7.78 7.92 7.69 7.85 0.0M
2021-11-30 7.78 7.89 7.75 7.86 0.6M
2021-11-29 7.74 7.93 7.70 7.78 0.1M
2021-11-26 7.64 7.70 7.52 7.70 0.7M
2021-11-25 7.55 7.76 7.51 7.64 0.1M
2021-11-24 7.54 7.78 7.44 7.55 0.1M
2021-11-23 7.49 7.49 7.33 7.49 0.0M
2021-11-22 7.54 7.54 7.39 7.49 0.0M
2021-11-19 7.57 7.58 7.43 7.50 0.1M
2021-11-18 7.67 7.69 7.52 7.57 0.1M
2021-11-17 7.74 7.74 7.63 7.67 0.0M
2021-11-16 7.78 7.78 7.69 7.72 0.0M
2021-11-12 7.86 7.86 7.67 7.78 0.1M
2021-11-11 7.73 7.86 7.66 7.86 0.1M
2021-11-10 7.78 7.78 7.63 7.73 0.0M
2021-11-09 7.78 7.85 7.66 7.67 0.0M
2021-11-08 7.78 7.78 7.70 7.78 0.0M
2021-11-05 7.73 7.78 7.63 7.78 0.1M
2021-11-04 7.77 7.78 7.68 7.74 0.0M
2021-11-03 7.85 7.97 7.69 7.78 0.1M
2021-11-01 7.98 7.98 7.76 7.87 0.0M
2021-10-29 7.87 7.92 7.79 7.92 0.0M
2021-10-28 7.80 7.80 7.75 7.80 1.9M
2021-10-27 7.82 7.82 7.72 7.79 0.1M
2021-10-26 7.78 7.84 7.69 7.82 0.1M
2021-10-25 7.76 7.83 7.72 7.75 0.3M
2021-10-22 7.81 7.86 7.68 7.76 0.5M
2021-10-21 7.91 7.92 7.79 7.80 0.7M
2021-10-20 7.96 7.96 7.89 7.92 0.2M
2021-10-19 8.02 8.02 7.90 7.94 0.1M
2021-10-18 8.01 8.01 7.94 7.96 0.2M
2021-10-15 8.00 8.02 7.99 8.01 0.2M
2021-10-14 8.02 8.04 8.00 8.00 0.2M
2021-10-13 8.04 8.04 8.03 8.03 0.0M
2021-10-11 8.05 8.05 7.98 8.03 0.6M
2021-10-08 8.01 8.04 7.98 8.00 0.0M
2021-10-07 8.01 8.02 7.99 8.01 0.3M
2021-10-06 8.02 8.02 7.94 8.01 0.6M
2021-10-05 8.02 8.02 7.98 8.01 0.0M
2021-10-04 8.02 8.02 7.96 7.99 0.0M
2021-10-01 7.95 8.02 7.95 8.02 0.0M
2021-09-30 7.94 7.98 7.88 7.95 0.1M
2021-09-29 7.95 7.99 7.88 7.95 0.5M
2021-09-28 7.98 7.98 7.93 7.93 0.4M
2021-09-27 7.91 7.99 7.88 7.93 0.1M
2021-09-24 7.95 7.99 7.86 7.88 0.1M
2021-09-23 7.91 7.99 7.87 7.92 0.0M
2021-09-22 7.94 8.04 7.86 7.87 0.1M
2021-09-21 7.93 7.94 7.88 7.94 0.6M
2021-09-20 7.94 7.94 7.86 7.87 0.4M
2021-09-17 7.92 7.94 7.89 7.94 0.0M
2021-09-16 7.90 7.95 7.88 7.88 0.0M
2021-09-15 7.90 7.98 7.88 7.90 0.0M
2021-09-14 7.95 7.95 7.87 7.90 0.0M
2021-09-13 7.89 8.07 7.86 7.95 0.4M
2021-09-10 7.91 7.94 7.86 7.87 0.5M
2021-09-09 8.02 8.03 7.87 7.88 0.2M
2021-09-08 8.08 8.08 7.95 8.02 0.0M
2021-09-06 8.11 8.11 7.94 8.02 0.1M
2021-09-03 8.11 8.11 8.03 8.03 0.2M
2021-09-02 8.26 8.26 8.10 8.10 0.0M
2021-09-01 8.12 8.26 8.03 8.26 0.6M
2021-08-31 8.10 8.12 8.04 8.12 0.5M
2021-08-30 8.04 8.10 8.04 8.08 0.0M
2021-08-27 8.08 8.10 8.04 8.04 0.1M
2021-08-26 8.10 8.12 8.05 8.08 0.1M
2021-08-25 8.10 8.10 8.04 8.07 0.1M
2021-08-24 8.07 8.10 8.00 8.10 0.1M
2021-08-23 8.04 8.06 7.92 7.95 0.1M
2021-08-20 7.96 8.04 7.95 7.99 0.1M
2021-08-19 8.03 8.03 7.89 7.96 0.1M
2021-08-18 8.18 8.18 7.92 8.04 0.1M
2021-08-17 8.19 8.20 8.04 8.12 0.1M
2021-08-16 8.16 8.20 8.09 8.18 0.0M
2021-08-13 8.20 8.20 8.09 8.16 0.1M
2021-08-12 8.16 8.18 8.08 8.13 0.1M
2021-08-11 8.20 8.21 8.16 8.17 0.1M
2021-08-10 8.23 8.27 8.19 8.21 0.1M
2021-08-09 8.26 8.28 8.20 8.23 0.1M
2021-08-06 8.27 8.30 8.16 8.20 0.1M
2021-08-05 8.25 8.28 8.23 8.27 0.0M
2021-08-04 8.27 8.28 8.20 8.25 0.0M
2021-08-03 8.32 8.32 8.16 8.20 0.0M
2021-08-02 8.31 8.32 8.24 8.28 0.0M
2021-07-30 8.34 8.34 8.26 8.32 0.1M
2021-07-29 8.35 8.35 8.21 8.35 0.6M
2021-07-28 8.36 8.36 8.21 8.28 0.1M
2021-07-27 8.22 8.36 8.18 8.36 0.1M
2021-07-26 8.21 8.24 8.19 8.22 0.0M
2021-07-23 8.25 8.28 8.18 8.21 0.1M
2021-07-22 8.32 8.32 8.13 8.25 0.2M
2021-07-21 8.30 8.30 8.23 8.28 0.1M
2021-07-20 8.29 8.29 8.25 8.29 0.1M
2021-07-19 8.27 8.28 8.22 8.28 0.0M
2021-07-16 8.29 8.29 8.15 8.26 0.0M
2021-07-15 8.30 8.33 8.22 8.29 0.0M
2021-07-14 8.21 8.32 8.20 8.28 0.1M
2021-07-13 8.20 8.34 8.14 8.31 0.1M
2021-07-12 7.94 8.28 7.85 8.20 0.1M
2021-07-08 7.90 7.92 7.77 7.92 0.5M
2021-07-07 7.84 7.90 7.81 7.84 0.2M
2021-07-06 7.98 7.98 7.82 7.85 0.1M
2021-07-05 7.98 8.01 7.91 7.92 0.0M
2021-07-02 8.02 8.02 7.84 7.98 0.1M
2021-07-01 8.02 8.03 7.91 7.97 0.0M
2021-06-30 7.92 8.07 7.77 7.92 0.3M
2021-06-29 7.69 7.97 7.69 7.91 0.1M
2021-06-28 7.80 7.87 7.50 7.71 0.1M
2021-06-25 8.21 8.21 7.62 7.84 0.3M
2021-06-24 8.22 8.22 8.08 8.14 0.1M
2021-06-23 8.25 8.28 8.18 8.22 0.1M
2021-06-22 8.25 8.29 8.20 8.20 0.1M
2021-06-21 8.27 8.36 8.22 8.22 0.1M
2021-06-18 8.23 8.33 8.22 8.23 0.1M
2021-06-17 8.28 8.33 8.23 8.23 0.1M
2021-06-16 8.22 8.32 8.22 8.28 0.1M
2021-06-15 8.25 8.26 8.23 8.26 0.0M
2021-06-14 8.29 8.31 8.21 8.23 0.4M
2021-06-11 8.31 8.32 8.23 8.29 0.0M
2021-06-10 8.27 8.32 8.25 8.31 0.1M
2021-06-09 8.28 8.29 8.18 8.23 0.2M
2021-06-08 8.29 8.29 8.22 8.26 0.1M
2021-06-07 8.35 8.36 8.22 8.29 0.3M
2021-06-04 8.35 8.35 8.32 8.35 0.0M
2021-06-02 8.35 8.35 8.15 8.29 0.5M
2021-06-01 8.36 8.36 8.14 8.29 1.0M
2021-05-31 8.30 8.30 8.25 8.25 0.4M
2021-05-28 8.27 8.31 8.23 8.24 0.0M
2021-05-27 8.31 8.31 8.16 8.29 0.0M
2021-05-26 8.23 8.31 8.23 8.26 0.1M
2021-05-25 8.23 8.27 8.16 8.23 0.1M
2021-05-24 8.28 8.28 8.01 8.23 0.3M
2021-05-21 8.27 8.30 7.93 8.20 0.1M
2021-05-20 8.24 8.30 8.16 8.27 0.0M
2021-05-19 8.32 8.32 8.23 8.28 0.1M
2021-05-18 8.25 8.31 8.25 8.28 0.1M
2021-05-17 8.31 8.46 8.23 8.25 0.1M
2021-05-14 8.30 8.38 8.27 8.31 0.1M
2021-05-13 8.37 8.37 8.26 8.30 0.1M
2021-05-12 8.30 8.38 8.27 8.30 0.0M
2021-05-11 8.31 8.38 8.24 8.30 0.1M
2021-05-10 8.35 8.35 8.30 8.31 0.5M
2021-05-07 8.34 8.37 8.31 8.34 0.1M
2021-05-06 8.31 8.34 8.31 8.34 0.1M
2021-05-05 8.30 8.34 8.22 8.31 0.1M
2021-05-04 8.32 8.37 8.29 8.30 0.1M
2021-05-03 8.37 8.37 8.31 8.32 0.3M
2021-04-30 8.32 8.34 8.29 8.32 0.2M
2021-04-29 8.35 8.35 8.29 8.31 0.1M
2021-04-28 8.34 8.36 8.28 8.30 0.1M
2021-04-27 8.32 8.34 8.30 8.34 0.1M
2021-04-26 8.31 8.32 8.28 8.31 0.2M
2021-04-23 8.25 8.30 8.25 8.27 0.3M
2021-04-22 8.28 8.32 8.28 8.30 0.0M
2021-04-20 8.32 8.34 8.30 8.32 0.1M
2021-04-19 8.32 8.34 8.28 8.28 0.1M
2021-04-16 8.32 8.35 8.24 8.32 0.1M
2021-04-15 8.32 8.35 8.24 8.31 0.1M
2021-04-14 8.30 8.32 8.23 8.30 0.0M
2021-04-13 8.31 8.35 8.28 8.28 0.0M
2021-04-12 8.34 8.34 8.24 8.26 0.1M
2021-04-09 8.38 8.38 8.23 8.33 0.0M
2021-04-08 8.35 8.38 8.30 8.30 0.0M
2021-04-07 8.38 8.38 8.30 8.31 0.1M
2021-04-06 8.38 8.38 8.32 8.34 0.0M
2021-04-05 8.38 8.38 8.32 8.38 0.5M
2021-04-01 8.32 8.39 8.28 8.38 0.1M
2021-03-31 8.28 8.33 8.28 8.33 0.1M
2021-03-30 8.29 8.29 8.18 8.29 0.1M
2021-03-29 8.29 8.29 8.11 8.29 1.5M
2021-03-26 8.26 8.29 8.26 8.28 0.2M
2021-03-25 8.29 8.29 8.19 8.25 0.1M
2021-03-24 8.19 8.29 8.19 8.29 0.5M
2021-03-23 8.27 8.29 8.18 8.18 0.2M
2021-03-22 8.29 8.40 8.26 8.29 0.5M
2021-03-19 8.39 8.39 8.20 8.26 0.1M
2021-03-18 8.29 8.40 8.26 8.29 0.1M
2021-03-17 8.32 8.38 8.29 8.30 0.1M
2021-03-16 8.39 8.39 8.27 8.32 0.2M
2021-03-15 8.40 8.40 8.33 8.39 0.1M
2021-03-12 8.34 8.40 8.34 8.40 0.1M
2021-03-11 8.40 8.47 8.38 8.40 0.1M
2021-03-10 8.43 8.47 8.38 8.40 0.1M
2021-03-09 8.33 8.44 8.33 8.43 0.4M
2021-03-08 8.48 8.51 8.37 8.43 0.1M
2021-03-05 8.44 8.48 8.40 8.44 0.1M
2021-03-04 8.40 8.44 8.32 8.36 0.1M
2021-03-03 8.33 8.40 7.74 8.38 0.2M
2021-03-02 8.51 8.51 8.18 8.37 0.2M
2021-03-01 8.51 8.54 8.40 8.43 0.0M
2021-02-26 8.42 8.45 8.38 8.45 0.1M
2021-02-25 8.39 8.42 8.36 8.40 0.0M
2021-02-24 8.35 8.42 8.34 8.35 0.1M
2021-02-23 8.38 8.44 8.28 8.32 0.0M
2021-02-22 8.43 8.45 8.23 8.34 0.5M
2021-02-19 8.52 8.56 8.44 8.45 0.1M
2021-02-18 8.54 8.63 8.44 8.52 0.1M
2021-02-17 8.44 8.52 8.42 8.50 0.1M
2021-02-12 8.35 8.44 8.33 8.44 0.1M
2021-02-11 8.36 8.42 8.25 8.35 0.4M
2021-02-10 8.20 8.31 8.20 8.24 0.1M
2021-02-09 8.20 8.23 8.12 8.20 0.5M
2021-02-08 8.12 8.20 8.12 8.19 0.1M
2021-02-05 8.19 8.19 8.14 8.19 0.0M
2021-02-04 8.15 8.19 8.09 8.19 0.6M
2021-02-03 8.14 8.20 8.13 8.20 0.1M
2021-02-02 8.18 8.19 8.05 8.12 1.0M
2021-02-01 8.14 8.20 8.07 8.18 0.5M
2021-01-29 8.11 8.14 7.97 8.14 0.1M
2021-01-28 8.10 8.15 7.98 8.06 0.1M
2021-01-27 8.16 8.16 8.01 8.03 0.1M
2021-01-26 8.09 8.23 8.04 8.16 0.4M
2021-01-22 8.28 8.32 7.99 8.01 1.1M
2021-01-21 8.14 8.35 7.94 8.07 1.2M
2021-01-20 8.02 8.14 7.99 8.14 1.4M
2021-01-19 8.00 8.10 7.99 8.02 0.0M
2021-01-18 8.21 8.35 7.85 8.10 0.7M
2021-01-15 8.03 8.21 7.93 8.21 0.7M
2021-01-14 8.10 8.13 7.97 8.13 0.0M
2021-01-13 8.05 8.24 7.78 8.24 0.1M
2021-01-12 8.06 8.13 7.94 7.99 0.1M
2021-01-11 8.14 8.14 8.00 8.13 0.3M
2021-01-08 8.17 8.24 8.01 8.14 0.0M
2021-01-07 8.28 8.32 8.00 8.00 0.1M