Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GARE11 - FII GUARDIAN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,74 | 8,69 | -0,23% | 8,65 | 8,75 | 8,70 | 8,69 | 8,71 | 15.434 | 782.399.906 |
| 4/6/2025 | 8,74 | 8,71 | -0,46% | 8,65 | 8,76 | 8,70 | 8,70 | 8,71 | 25.154 | 634.413.359 |
| 3/6/2025 | 8,77 | 8,75 | 0,00% | 8,73 | 8,79 | 8,76 | 8,74 | 8,75 | 17.659 | 719.865.880 |
| 2/6/2025 | 8,78 | 8,75 | -0,79% | 8,73 | 8,79 | 8,75 | 8,75 | 8,76 | 20.883 | 854.046.209 |
| 30/5/2025 | 8,78 | 8,82 | +1,15% | 8,75 | 8,99 | 8,82 | 8,81 | 8,82 | 24.397 | 2.172.779.371 |
| 29/5/2025 | 8,77 | 8,72 | -0,46% | 8,70 | 8,77 | 8,72 | 8,71 | 8,72 | 18.717 | 520.526.460 |
| 28/5/2025 | 8,79 | 8,76 | -0,34% | 8,75 | 8,80 | 8,76 | 8,75 | 8,76 | 17.736 | 931.041.580 |
| 27/5/2025 | 8,80 | 8,79 | -0,11% | 8,75 | 8,81 | 8,76 | 8,78 | 8,79 | 17.202 | 606.899.708 |
| 26/5/2025 | 8,83 | 8,80 | -0,23% | 8,76 | 8,83 | 8,79 | 8,79 | 8,80 | 18.759 | 578.600.961 |
| 23/5/2025 | 8,82 | 8,82 | +0,34% | 8,78 | 8,87 | 8,80 | 8,81 | 8,82 | 18.946 | 581.657.778 |
| 22/5/2025 | 8,85 | 8,79 | -0,34% | 8,78 | 8,85 | 8,81 | 8,79 | 8,81 | 21.533 | 477.942.980 |
| 21/5/2025 | 8,88 | 8,82 | -0,23% | 8,78 | 8,88 | 8,84 | 8,81 | 8,82 | 16.790 | 493.090.098 |
| 20/5/2025 | 8,87 | 8,84 | -0,11% | 8,82 | 8,90 | 8,86 | 8,83 | 8,84 | 26.835 | 457.199.904 |
| 19/5/2025 | 8,88 | 8,85 | -0,23% | 8,82 | 8,90 | 8,87 | 8,84 | 8,85 | 23.350 | 440.404.147 |
| 16/5/2025 | 8,86 | 8,87 | +0,23% | 8,84 | 8,90 | 8,86 | 8,86 | 8,87 | 20.452 | 401.519.780 |
| 15/5/2025 | 8,84 | 8,85 | +0,45% | 8,80 | 8,86 | 8,84 | 8,85 | 8,86 | 26.156 | 422.512.168 |
| 14/5/2025 | 8,84 | 8,81 | 0,00% | 8,78 | 8,84 | 8,80 | 8,80 | 8,81 | 17.703 | 393.807.175 |
| 13/5/2025 | 8,88 | 8,81 | -0,79% | 8,77 | 8,90 | 8,82 | 8,81 | 8,83 | 18.242 | 630.793.922 |
| 12/5/2025 | 8,90 | 8,88 | +0,11% | 8,85 | 8,90 | 8,88 | 8,87 | 8,88 | 23.235 | 411.421.988 |
| 9/5/2025 | 8,80 | 8,87 | +0,80% | 8,77 | 8,90 | 8,83 | 8,87 | 8,90 | 23.078 | 497.682.266 |
| 8/5/2025 | 8,67 | 8,80 | +1,50% | 8,67 | 8,80 | 8,72 | 8,79 | 8,80 | 18.992 | 358.770.609 |
| 7/5/2025 | 8,70 | 8,67 | +0,12% | 8,65 | 8,71 | 8,67 | 8,66 | 8,67 | 23.678 | 477.117.980 |
| 6/5/2025 | 8,74 | 8,66 | -0,92% | 8,65 | 8,74 | 8,68 | 8,66 | 8,68 | 16.184 | 424.396.298 |
| 5/5/2025 | 8,95 | 8,74 | -2,35% | 8,71 | 8,95 | 8,79 | 8,73 | 8,74 | 27.248 | 770.053.840 |
| 2/5/2025 | 8,95 | 8,95 | +1,47% | 8,88 | 8,95 | 8,92 | 8,94 | 8,95 | 23.392 | 477.520.967 |
| 29/4/2025 | 8,88 | 8,82 | -0,79% | 8,80 | 8,90 | 8,84 | 8,82 | 8,84 | 22.023 | 587.584.690 |
| 28/4/2025 | 8,78 | 8,89 | +1,37% | 8,76 | 8,89 | 8,83 | 8,87 | 8,89 | 19.564 | 488.134.384 |
| 25/4/2025 | 8,72 | 8,77 | +0,80% | 8,70 | 8,78 | 8,74 | 8,76 | 8,77 | 18.225 | 491.988.899 |
| 24/4/2025 | 8,73 | 8,70 | 0,00% | 8,63 | 8,74 | 8,67 | 8,70 | 8,71 | 21.129 | 564.086.862 |
| 23/4/2025 | 8,80 | 8,70 | -0,68% | 8,68 | 8,81 | 8,74 | 8,70 | 8,72 | 19.741 | 530.665.328 |
| 22/4/2025 | 8,70 | 8,76 | +0,81% | 8,57 | 8,81 | 8,72 | 8,75 | 8,76 | 24.126 | 491.039.180 |
| 17/4/2025 | 8,58 | 8,69 | +1,64% | 8,56 | 8,70 | 8,58 | 8,66 | 8,69 | 15.598 | 349.599.819 |
| 16/4/2025 | 8,58 | 8,55 | -0,35% | 8,54 | 8,59 | 8,56 | 8,55 | 8,57 | 14.466 | 408.622.717 |
| 15/4/2025 | 8,59 | 8,58 | -0,12% | 8,51 | 8,59 | 8,54 | 8,57 | 8,58 | 14.512 | 532.982.559 |
| 14/4/2025 | 8,54 | 8,59 | +1,54% | 8,48 | 8,59 | 8,53 | 8,58 | 8,59 | 18.436 | 410.452.692 |
| 11/4/2025 | 8,42 | 8,46 | +0,95% | 8,41 | 8,46 | 8,43 | 8,45 | 8,46 | 18.114 | 345.030.124 |
| 10/4/2025 | 8,43 | 8,38 | -0,48% | 8,35 | 8,47 | 8,43 | 8,38 | 8,39 | 16.307 | 428.173.530 |
| 9/4/2025 | 8,48 | 8,42 | -0,47% | 8,40 | 8,48 | 8,43 | 8,42 | 8,43 | 13.170 | 378.319.411 |
| 8/4/2025 | 8,55 | 8,46 | -0,70% | 8,45 | 8,57 | 8,50 | 8,46 | 8,48 | 17.697 | 462.472.991 |
| 7/4/2025 | 8,54 | 8,52 | +0,24% | 8,35 | 8,55 | 8,46 | 8,51 | 8,52 | 30.548 | 646.701.018 |
| 4/4/2025 | 8,51 | 8,50 | +0,59% | 8,40 | 8,54 | 8,46 | 8,50 | 8,53 | 19.301 | 502.104.662 |
| 3/4/2025 | 8,49 | 8,45 | -0,12% | 8,45 | 8,51 | 8,47 | 8,45 | 8,47 | 21.162 | 357.027.659 |
| 2/4/2025 | 8,55 | 8,46 | -0,59% | 8,43 | 8,56 | 8,49 | 8,45 | 8,46 | 17.487 | 410.790.868 |
| 1/4/2025 | 8,59 | 8,51 | -1,62% | 8,51 | 8,60 | 8,56 | 8,51 | 8,54 | 18.788 | 382.008.304 |
| 31/3/2025 | 8,60 | 8,65 | +0,58% | 8,59 | 8,67 | 8,62 | 8,65 | 8,66 | 23.922 | 597.143.639 |
| 28/3/2025 | 8,54 | 8,60 | +1,06% | 8,53 | 8,60 | 8,57 | 8,58 | 8,60 | 21.718 | 466.444.574 |
| 27/3/2025 | 8,54 | 8,51 | 0,00% | 8,50 | 8,55 | 8,52 | 8,51 | 8,52 | 19.204 | 458.613.778 |
| 26/3/2025 | 8,54 | 8,51 | -0,12% | 8,46 | 8,57 | 8,52 | 8,51 | 8,52 | 18.124 | 498.949.963 |
| 25/3/2025 | 8,56 | 8,52 | +0,47% | 8,48 | 8,56 | 8,52 | 8,50 | 8,52 | 28.124 | 443.528.037 |
| 24/3/2025 | 8,53 | 8,48 | +0,24% | 8,44 | 8,57 | 8,51 | 8,48 | 8,53 | 20.264 | 638.114.886 |
| 21/3/2025 | 8,45 | 8,46 | +0,12% | 8,44 | 8,54 | 8,48 | 8,46 | 8,48 | 33.054 | 584.557.544 |
| 20/3/2025 | 8,50 | 8,45 | -0,24% | 8,41 | 8,57 | 8,48 | 8,44 | 8,45 | 21.799 | 682.194.766 |
| 19/3/2025 | 8,52 | 8,47 | -0,35% | 8,45 | 8,54 | 8,49 | 8,46 | 8,47 | 37.996 | 460.660.183 |
| 18/3/2025 | 8,42 | 8,50 | +0,95% | 8,42 | 8,50 | 8,47 | 8,47 | 8,50 | 21.621 | 487.226.417 |
| 17/3/2025 | 8,38 | 8,42 | +0,96% | 8,37 | 8,43 | 8,40 | 8,41 | 8,42 | 24.199 | 563.356.830 |
| 14/3/2025 | 8,28 | 8,34 | +1,46% | 8,26 | 8,35 | 8,31 | 8,34 | 8,35 | 23.290 | 389.806.325 |
| 13/3/2025 | 8,34 | 8,22 | -0,84% | 8,21 | 8,38 | 8,27 | 8,22 | 8,24 | 25.645 | 611.195.099 |
| 12/3/2025 | 8,25 | 8,29 | +1,22% | 8,20 | 8,38 | 8,26 | 8,29 | 8,30 | 18.519 | 485.243.138 |
| 11/3/2025 | 8,16 | 8,19 | +0,74% | 8,14 | 8,20 | 8,17 | 8,18 | 8,19 | 27.092 | 374.907.728 |
| 10/3/2025 | 8,13 | 8,13 | +0,37% | 8,07 | 8,15 | 8,11 | 8,12 | 8,13 | 17.860 | 446.887.907 |
| 7/3/2025 | 8,07 | 8,10 | +0,75% | 8,01 | 8,12 | 8,06 | 8,09 | 8,10 | 34.154 | 526.589.526 |