Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 8,14 | 8,13 | +0,12% | 8,11 | 8,15 | 8,12 | 8,12 | 8,13 | 59.173 | 1.079.391.450 |
| 17/7/2026 | 8,14 | 8,12 | -0,12% | 8,12 | 8,15 | 8,13 | 8,12 | 8,13 | 23.787 | 945.087.986 |
| 16/7/2026 | 8,14 | 8,13 | 0,00% | 8,12 | 8,15 | 8,13 | 8,12 | 8,13 | 31.415 | 1.018.340.486 |
| 15/7/2026 | 8,17 | 8,13 | -0,49% | 8,11 | 8,17 | 8,13 | 8,12 | 8,13 | 43.703 | 1.065.655.081 |
| 14/7/2026 | 8,16 | 8,17 | +0,49% | 8,13 | 8,17 | 8,14 | 8,16 | 8,17 | 38.664 | 864.562.771 |
| 13/7/2026 | 8,18 | 8,13 | -0,25% | 8,12 | 8,18 | 8,13 | 8,12 | 8,13 | 41.461 | 1.054.070.288 |
| 10/7/2026 | 8,12 | 8,15 | +0,37% | 8,10 | 8,16 | 8,12 | 8,14 | 8,15 | 28.114 | 955.890.959 |
| 9/7/2026 | 8,12 | 8,12 | +0,12% | 8,10 | 8,13 | 8,11 | 8,11 | 8,12 | 28.939 | 762.779.383 |
| 8/7/2026 | 8,11 | 8,11 | +0,25% | 8,09 | 8,13 | 8,10 | 8,10 | 8,11 | 39.279 | 1.145.737.258 |
| 7/7/2026 | 8,14 | 8,09 | -0,37% | 8,08 | 8,14 | 8,10 | 8,08 | 8,09 | 54.359 | 1.122.383.374 |
| 6/7/2026 | 8,16 | 8,12 | -0,25% | 8,07 | 8,16 | 8,10 | 8,11 | 8,12 | 44.494 | 1.240.780.989 |
| 3/7/2026 | 8,18 | 8,14 | -0,25% | 8,13 | 8,18 | 8,14 | 8,13 | 8,14 | 31.803 | 1.137.943.718 |
| 2/7/2026 | 8,15 | 8,16 | +0,37% | 8,14 | 8,16 | 8,14 | 8,15 | 8,16 | 36.791 | 620.198.971 |
| 1/7/2026 | 8,14 | 8,13 | -0,49% | 8,10 | 8,14 | 8,12 | 8,13 | 8,14 | 35.666 | 839.362.157 |
| 30/6/2026 | 8,19 | 8,17 | +0,12% | 8,16 | 8,19 | 8,16 | 8,16 | 8,17 | 37.646 | 1.114.646.517 |
| 29/6/2026 | 8,17 | 8,16 | +0,37% | 8,13 | 8,17 | 8,14 | 8,15 | 8,16 | 27.915 | 1.032.880.006 |
| 26/6/2026 | 8,14 | 8,13 | 0,00% | 8,11 | 8,15 | 8,12 | 8,13 | 8,14 | 23.380 | 1.111.733.816 |
| 25/6/2026 | 8,15 | 8,13 | -0,25% | 8,11 | 8,15 | 8,11 | 8,12 | 8,13 | 31.866 | 1.072.263.050 |
| 24/6/2026 | 8,15 | 8,15 | +0,12% | 8,12 | 8,16 | 8,12 | 8,14 | 8,15 | 32.098 | 1.093.241.970 |
| 23/6/2026 | 8,15 | 8,14 | +0,12% | 8,12 | 8,20 | 8,14 | 8,13 | 8,14 | 23.984 | 956.843.544 |
| 22/6/2026 | 8,16 | 8,13 | -0,25% | 8,13 | 8,17 | 8,14 | 8,13 | 8,14 | 39.257 | 881.837.669 |
| 19/6/2026 | 8,14 | 8,15 | +0,12% | 8,12 | 8,16 | 8,13 | 8,14 | 8,15 | 21.786 | 871.403.501 |
| 18/6/2026 | 8,12 | 8,14 | +0,25% | 8,11 | 8,15 | 8,12 | 8,14 | 8,15 | 27.714 | 896.087.196 |
| 17/6/2026 | 8,14 | 8,12 | -0,12% | 8,10 | 8,15 | 8,11 | 8,11 | 8,12 | 40.203 | 1.057.968.606 |
| 16/6/2026 | 8,17 | 8,13 | -0,25% | 8,12 | 8,17 | 8,13 | 8,12 | 8,13 | 56.250 | 1.308.463.558 |
| 15/6/2026 | 8,18 | 8,15 | +0,12% | 8,13 | 8,18 | 8,14 | 8,14 | 8,15 | 83.114 | 1.384.296.619 |
| 12/6/2026 | 8,19 | 8,14 | -0,49% | 8,13 | 8,19 | 8,14 | 8,13 | 8,14 | 74.151 | 1.299.288.053 |
| 11/6/2026 | 8,19 | 8,18 | -0,12% | 8,16 | 8,20 | 8,17 | 8,17 | 8,18 | 63.042 | 1.552.765.086 |
| 10/6/2026 | 8,23 | 8,19 | -0,36% | 8,17 | 8,23 | 8,19 | 8,18 | 8,19 | 33.381 | 1.297.068.993 |
| 9/6/2026 | 8,26 | 8,22 | -0,24% | 8,19 | 8,26 | 8,21 | 8,21 | 8,22 | 33.141 | 1.568.322.675 |
| 8/6/2026 | 8,26 | 8,24 | +0,24% | 8,18 | 8,28 | 8,23 | 8,23 | 8,24 | 50.844 | 2.754.572.421 |
| 5/6/2026 | 8,24 | 8,22 | 0,00% | 8,20 | 8,24 | 8,21 | 8,21 | 8,22 | 27.008 | 963.659.306 |
| 3/6/2026 | 8,25 | 8,22 | -0,24% | 8,20 | 8,25 | 8,22 | 8,21 | 8,22 | 20.726 | 1.167.603.226 |
| 2/6/2026 | 8,27 | 8,24 | 0,00% | 8,23 | 8,27 | 8,24 | 8,24 | 8,25 | 20.841 | 933.413.063 |
| 1/6/2026 | 8,29 | 8,24 | -1,32% | 8,21 | 8,30 | 8,24 | 8,24 | 8,26 | 36.253 | 1.416.238.358 |
| 29/5/2026 | 8,35 | 8,35 | +0,36% | 8,31 | 8,35 | 8,32 | 8,35 | 8,36 | 27.335 | 1.242.298.103 |
| 28/5/2026 | 8,32 | 8,32 | 0,00% | 8,30 | 8,33 | 8,31 | 8,31 | 8,32 | 19.662 | 883.956.198 |
| 27/5/2026 | 8,34 | 8,32 | 0,00% | 8,30 | 8,34 | 8,31 | 8,31 | 8,32 | 22.430 | 963.632.794 |
| 26/5/2026 | 8,34 | 8,32 | -0,12% | 8,30 | 8,34 | 8,32 | 8,31 | 8,32 | 24.979 | 1.383.703.271 |
| 25/5/2026 | 8,37 | 8,33 | +0,24% | 8,31 | 8,37 | 8,32 | 8,32 | 8,33 | 29.740 | 866.261.442 |
| 22/5/2026 | 8,32 | 8,31 | -0,12% | 8,29 | 8,32 | 8,30 | 8,30 | 8,31 | 24.362 | 922.408.114 |
| 21/5/2026 | 8,32 | 8,32 | +0,24% | 8,28 | 8,34 | 8,29 | 8,32 | 8,33 | 20.395 | 950.895.471 |
| 20/5/2026 | 8,28 | 8,30 | +0,36% | 8,25 | 8,33 | 8,29 | 8,30 | 8,31 | 24.413 | 929.334.291 |
| 19/5/2026 | 8,34 | 8,27 | -0,60% | 8,26 | 8,34 | 8,29 | 8,27 | 8,28 | 18.215 | 900.714.956 |
| 18/5/2026 | 8,43 | 8,32 | -0,83% | 8,31 | 8,43 | 8,36 | 8,31 | 8,32 | 33.871 | 1.220.662.264 |
| 15/5/2026 | 8,29 | 8,39 | +1,33% | 8,29 | 8,39 | 8,32 | 8,38 | 8,39 | 31.563 | 1.003.940.700 |
| 14/5/2026 | 8,26 | 8,28 | +0,36% | 8,26 | 8,29 | 8,26 | 8,27 | 8,28 | 17.144 | 948.419.467 |
| 13/5/2026 | 8,28 | 8,25 | -0,24% | 8,25 | 8,29 | 8,26 | 8,25 | 8,26 | 26.264 | 2.334.847.307 |
| 12/5/2026 | 8,26 | 8,27 | +0,12% | 8,24 | 8,28 | 8,26 | 8,26 | 8,27 | 24.421 | 893.667.924 |
| 11/5/2026 | 8,32 | 8,26 | -0,48% | 8,25 | 8,33 | 8,28 | 8,26 | 8,27 | 44.257 | 1.364.218.088 |
| 8/5/2026 | 8,30 | 8,30 | +0,24% | 8,27 | 8,31 | 8,28 | 8,29 | 8,30 | 57.490 | 1.179.503.276 |
| 7/5/2026 | 8,30 | 8,28 | 0,00% | 8,27 | 8,30 | 8,28 | 8,27 | 8,28 | 23.306 | 1.255.579.531 |
| 6/5/2026 | 8,31 | 8,28 | -0,12% | 8,27 | 8,32 | 8,28 | 8,28 | 8,29 | 22.082 | 1.210.099.566 |
| 5/5/2026 | 8,33 | 8,29 | -0,12% | 8,27 | 8,33 | 8,29 | 8,28 | 8,29 | 28.159 | 1.326.782.321 |
| 4/5/2026 | 8,38 | 8,30 | -1,66% | 8,29 | 8,38 | 8,31 | 8,29 | 8,30 | 50.138 | 1.866.644.351 |
| 30/4/2026 | 8,39 | 8,44 | +0,84% | 8,36 | 8,44 | 8,39 | 8,42 | 8,44 | 20.428 | 1.502.042.152 |
| 29/4/2026 | 8,37 | 8,37 | 0,00% | 8,35 | 8,39 | 8,37 | 8,36 | 8,37 | 18.918 | 909.429.278 |
| 28/4/2026 | 8,39 | 8,37 | -0,24% | 8,34 | 8,41 | 8,37 | 8,36 | 8,37 | 21.954 | 1.219.874.149 |
| 27/4/2026 | 8,40 | 8,39 | +0,12% | 8,37 | 8,43 | 8,39 | 8,38 | 8,39 | 27.496 | 1.399.665.292 |
| 24/4/2026 | 8,43 | 8,38 | -0,24% | 8,37 | 8,43 | 8,38 | 8,38 | 8,39 | 31.841 | 1.368.253.887 |
| 23/4/2026 | 8,48 | 8,40 | -0,94% | 8,37 | 8,49 | 8,42 | 8,39 | 8,40 | 35.545 | 1.438.923.437 |
| 22/4/2026 | 8,45 | 8,48 | +0,47% | 8,44 | 8,49 | 8,46 | 8,47 | 8,48 | 23.816 | 1.005.362.023 |
| 20/4/2026 | 8,37 | 8,44 | +0,84% | 8,37 | 8,44 | 8,41 | 8,44 | 8,45 | 24.391 | 968.442.938 |
| 17/4/2026 | 8,38 | 8,37 | +0,12% | 8,35 | 8,40 | 8,36 | 8,36 | 8,37 | 24.220 | 1.579.394.537 |
| 16/4/2026 | 8,40 | 8,36 | -0,36% | 8,35 | 8,40 | 8,36 | 8,36 | 8,37 | 24.860 | 1.029.642.361 |
| 15/4/2026 | 8,40 | 8,39 | +0,24% | 8,36 | 8,40 | 8,38 | 8,38 | 8,39 | 33.924 | 1.443.981.386 |
| 14/4/2026 | 8,37 | 8,37 | +0,12% | 8,35 | 8,39 | 8,36 | 8,36 | 8,37 | 29.856 | 1.267.976.954 |
| 13/4/2026 | 8,33 | 8,36 | +0,24% | 8,29 | 8,36 | 8,33 | 8,35 | 8,36 | 33.605 | 1.207.759.805 |
| 10/4/2026 | 8,32 | 8,34 | +0,48% | 8,28 | 8,34 | 8,30 | 8,33 | 8,34 | 42.811 | 1.843.664.878 |
| 9/4/2026 | 8,46 | 8,30 | -1,19% | 8,23 | 8,46 | 8,31 | 8,29 | 8,30 | 77.252 | 4.193.645.128 |
| 8/4/2026 | 8,48 | 8,40 | -0,59% | 8,39 | 8,48 | 8,40 | 8,39 | 8,40 | 73.341 | 1.968.498.651 |
| 7/4/2026 | 8,49 | 8,45 | -0,35% | 8,44 | 8,49 | 8,45 | 8,44 | 8,45 | 24.633 | 1.019.312.325 |
| 6/4/2026 | 8,56 | 8,48 | -0,47% | 8,46 | 8,56 | 8,49 | 8,47 | 8,48 | 33.722 | 1.296.943.049 |
| 2/4/2026 | 8,51 | 8,52 | +0,24% | 8,46 | 8,53 | 8,47 | 8,51 | 8,52 | 19.799 | 1.001.372.803 |
| 1/4/2026 | 8,53 | 8,50 | -0,70% | 8,41 | 8,53 | 8,46 | 8,49 | 8,50 | 40.483 | 1.131.099.502 |
| 31/3/2026 | 8,55 | 8,56 | +0,71% | 8,47 | 8,56 | 8,50 | 8,55 | 8,56 | 35.637 | 1.191.088.890 |
| 30/3/2026 | 8,47 | 8,50 | +0,95% | 8,42 | 8,50 | 8,46 | 8,49 | 8,50 | 28.543 | 1.347.769.938 |
| 27/3/2026 | 8,52 | 8,42 | -0,59% | 8,38 | 8,55 | 8,46 | 8,41 | 8,42 | 42.156 | 1.996.105.045 |
| 26/3/2026 | 8,42 | 8,47 | +1,07% | 8,37 | 8,51 | 8,42 | 8,47 | 8,49 | 21.284 | 969.375.046 |
| 25/3/2026 | 8,33 | 8,38 | +0,84% | 8,32 | 8,40 | 8,36 | 8,37 | 8,38 | 26.410 | 1.171.610.770 |
| 24/3/2026 | 8,32 | 8,31 | -0,12% | 8,29 | 8,34 | 8,30 | 8,31 | 8,32 | 26.119 | 1.269.456.154 |
| 23/3/2026 | 8,36 | 8,32 | -0,12% | 8,30 | 8,39 | 8,33 | 8,31 | 8,32 | 37.294 | 2.000.154.134 |
| 20/3/2026 | 8,34 | 8,33 | -0,12% | 8,30 | 8,37 | 8,33 | 8,32 | 8,33 | 29.610 | 1.448.417.607 |
| 19/3/2026 | 8,36 | 8,34 | -0,24% | 8,30 | 8,38 | 8,32 | 8,33 | 8,34 | 29.574 | 1.553.192.648 |
| 18/3/2026 | 8,37 | 8,36 | +0,12% | 8,34 | 8,41 | 8,35 | 8,36 | 8,38 | 31.714 | 1.442.378.854 |
| 17/3/2026 | 8,44 | 8,35 | -0,95% | 8,34 | 8,44 | 8,37 | 8,35 | 8,36 | 35.176 | 1.748.622.799 |
| 16/3/2026 | 8,44 | 8,43 | +0,36% | 8,38 | 8,48 | 8,40 | 8,41 | 8,43 | 55.995 | 2.195.154.740 |
| 13/3/2026 | 8,35 | 8,40 | +0,96% | 8,33 | 8,49 | 8,41 | 8,39 | 8,40 | 69.515 | 2.647.790.676 |
| 12/3/2026 | 8,31 | 8,32 | +0,24% | 8,30 | 8,38 | 8,33 | 8,32 | 8,33 | 45.494 | 2.262.785.617 |
| 11/3/2026 | 8,30 | 8,30 | 0,00% | 8,24 | 8,31 | 8,28 | 8,29 | 8,30 | 33.634 | 1.584.420.255 |
| 10/3/2026 | 8,42 | 8,30 | -1,31% | 8,28 | 8,43 | 8,36 | 8,30 | 8,31 | 39.435 | 2.386.205.115 |
| 9/3/2026 | 8,45 | 8,41 | -0,36% | 8,38 | 8,47 | 8,41 | 8,40 | 8,41 | 50.350 | 3.269.870.368 |
| 6/3/2026 | 8,48 | 8,44 | -0,47% | 8,39 | 8,49 | 8,45 | 8,44 | 8,45 | 61.875 | 2.978.664.950 |
| 5/3/2026 | 8,52 | 8,48 | -0,35% | 8,46 | 8,53 | 8,50 | 8,48 | 8,49 | 47.884 | 1.923.714.400 |
| 4/3/2026 | 8,56 | 8,51 | -0,12% | 8,50 | 8,56 | 8,51 | 8,51 | 8,52 | 45.088 | 1.899.411.165 |
| 3/3/2026 | 8,55 | 8,52 | +0,12% | 8,49 | 8,55 | 8,51 | 8,51 | 8,52 | 48.002 | 2.018.557.133 |
| 2/3/2026 | 8,54 | 8,51 | -0,82% | 8,50 | 8,58 | 8,54 | 8,51 | 8,53 | 41.129 | 2.621.583.950 |
| 27/2/2026 | 8,58 | 8,58 | +0,12% | 8,54 | 8,61 | 8,58 | 8,58 | 8,59 | 39.107 | 6.384.378.608 |
| 26/2/2026 | 8,56 | 8,57 | +0,23% | 8,53 | 8,57 | 8,54 | 8,56 | 8,57 | 39.871 | 2.032.436.203 |
| 25/2/2026 | 8,55 | 8,55 | 0,00% | 8,54 | 8,58 | 8,55 | 8,54 | 8,55 | 30.829 | 1.814.488.815 |
| 24/2/2026 | 8,56 | 8,55 | +0,12% | 8,54 | 8,58 | 8,55 | 8,54 | 8,55 | 33.271 | 1.543.482.595 |
| 23/2/2026 | 8,56 | 8,54 | 0,00% | 8,54 | 8,58 | 8,55 | 8,54 | 8,55 | 45.250 | 1.761.394.521 |
| 20/2/2026 | 8,58 | 8,54 | -0,12% | 8,53 | 8,58 | 8,54 | 8,54 | 8,55 | 42.164 | 1.703.263.314 |
| 19/2/2026 | 8,56 | 8,55 | 0,00% | 8,53 | 8,57 | 8,54 | 8,54 | 8,55 | 26.179 | 1.556.705.624 |
| 18/2/2026 | 8,57 | 8,55 | -0,23% | 8,54 | 8,58 | 8,55 | 8,55 | 8,57 | 31.112 | 1.720.784.800 |
| 13/2/2026 | 8,58 | 8,57 | -0,12% | 8,55 | 8,59 | 8,56 | 8,56 | 8,57 | 35.620 | 1.639.482.501 |
| 11/2/2026 | 8,60 | 8,58 | 0,00% | 8,55 | 8,61 | 8,57 | 8,57 | 8,58 | 25.395 | 1.059.881.556 |
| 10/2/2026 | 8,62 | 8,58 | -0,35% | 8,58 | 8,62 | 8,60 | 8,58 | 8,60 | 25.701 | 951.071.696 |
| 9/2/2026 | 8,67 | 8,61 | 0,00% | 8,61 | 8,67 | 8,62 | 8,61 | 8,63 | 30.133 | 1.143.396.869 |
| 6/2/2026 | 8,67 | 8,61 | -0,23% | 8,61 | 8,67 | 8,63 | 8,60 | 8,61 | 42.559 | 1.289.667.565 |
| 5/2/2026 | 8,65 | 8,63 | 0,00% | 8,60 | 8,68 | 8,63 | 8,62 | 8,63 | 21.636 | 996.146.030 |
| 4/2/2026 | 8,64 | 8,63 | -0,12% | 8,58 | 8,66 | 8,61 | 8,63 | 8,64 | 32.496 | 1.312.813.215 |
| 3/2/2026 | 8,70 | 8,64 | -1,03% | 8,61 | 8,72 | 8,66 | 8,64 | 8,65 | 30.870 | 1.646.777.566 |
| 2/2/2026 | 8,76 | 8,73 | -0,68% | 8,71 | 8,77 | 8,73 | 8,73 | 8,74 | 28.969 | 1.063.768.533 |
| 30/1/2026 | 8,75 | 8,79 | +0,11% | 8,73 | 8,79 | 8,76 | 8,78 | 8,79 | 51.143 | 1.719.815.261 |
| 29/1/2026 | 8,77 | 8,78 | 0,00% | 8,67 | 8,78 | 8,71 | 8,76 | 8,78 | 35.229 | 1.638.489.209 |
| 28/1/2026 | 8,78 | 8,78 | 0,00% | 8,71 | 8,79 | 8,75 | 8,76 | 8,78 | 38.106 | 1.273.467.564 |
| 27/1/2026 | 8,79 | 8,78 | -0,57% | 8,76 | 8,81 | 8,78 | 8,77 | 8,78 | 34.674 | 1.430.559.991 |
| 26/1/2026 | 8,82 | 8,83 | +0,11% | 8,75 | 8,83 | 8,77 | 8,79 | 8,83 | 35.229 | 1.398.507.255 |
| 23/1/2026 | 8,83 | 8,82 | -0,11% | 8,78 | 8,83 | 8,80 | 8,80 | 8,82 | 45.949 | 1.651.498.660 |
| 22/1/2026 | 8,89 | 8,83 | -0,79% | 8,81 | 8,90 | 8,84 | 8,83 | 8,84 | 43.814 | 1.685.281.311 |
| 21/1/2026 | 8,93 | 8,90 | -0,34% | 8,89 | 8,94 | 8,90 | 8,90 | 8,91 | 41.885 | 1.480.337.104 |