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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 9,04 | 9,04 | +0,22% | 9,03 | 9,08 | 9,04 | 9,03 | 9,04 | 20.852 | 630.549.251 |
| 11/12/2025 | 9,04 | 9,02 | -0,11% | 9,02 | 9,05 | 9,03 | 9,02 | 9,03 | 13.334 | 543.043.503 |
| 10/12/2025 | 9,07 | 9,03 | -0,22% | 9,01 | 9,08 | 9,04 | 9,03 | 9,04 | 15.819 | 765.578.712 |
| 9/12/2025 | 9,11 | 9,05 | -0,44% | 9,05 | 9,11 | 9,06 | 9,05 | 9,07 | 15.889 | 593.347.782 |
| 8/12/2025 | 9,11 | 9,09 | 0,00% | 9,06 | 9,11 | 9,08 | 9,08 | 9,09 | 24.035 | 669.779.012 |
| 5/12/2025 | 9,09 | 9,09 | +0,33% | 9,05 | 9,11 | 9,07 | 9,08 | 9,09 | 31.609 | 814.742.780 |
| 4/12/2025 | 9,10 | 9,06 | -0,11% | 9,05 | 9,10 | 9,06 | 9,06 | 9,07 | 18.550 | 557.674.799 |
| 3/12/2025 | 9,12 | 9,07 | -0,33% | 9,05 | 9,13 | 9,09 | 9,07 | 9,09 | 13.728 | 570.683.889 |
| 2/12/2025 | 9,17 | 9,10 | -0,44% | 9,10 | 9,18 | 9,14 | 9,10 | 9,12 | 16.870 | 592.361.169 |
| 1/12/2025 | 9,21 | 9,14 | -1,08% | 9,14 | 9,21 | 9,16 | 9,14 | 9,18 | 25.220 | 615.766.351 |
| 28/11/2025 | 9,16 | 9,24 | +1,32% | 9,15 | 9,24 | 9,18 | 9,22 | 9,24 | 22.659 | 716.994.639 |
| 27/11/2025 | 9,08 | 9,12 | +0,44% | 9,07 | 9,13 | 9,09 | 9,12 | 9,13 | 17.918 | 601.265.325 |
| 26/11/2025 | 9,06 | 9,08 | +0,33% | 9,05 | 9,08 | 9,06 | 9,07 | 9,08 | 12.624 | 485.605.239 |
| 25/11/2025 | 9,07 | 9,05 | +0,11% | 9,03 | 9,07 | 9,05 | 9,04 | 9,05 | 18.536 | 563.782.368 |
| 24/11/2025 | 9,03 | 9,04 | +0,11% | 9,02 | 9,09 | 9,04 | 9,04 | 9,06 | 18.454 | 613.001.138 |
| 21/11/2025 | 9,03 | 9,03 | +0,33% | 9,01 | 9,03 | 9,02 | 9,02 | 9,03 | 19.209 | 549.291.644 |
| 19/11/2025 | 9,02 | 9,00 | -0,11% | 9,00 | 9,03 | 9,01 | 9,00 | 9,01 | 18.812 | 1.017.942.528 |
| 18/11/2025 | 9,01 | 9,01 | +0,11% | 9,00 | 9,02 | 9,00 | 9,01 | 9,02 | 23.036 | 483.117.798 |
| 17/11/2025 | 9,03 | 9,00 | -0,11% | 9,00 | 9,03 | 9,01 | 9,00 | 9,02 | 22.341 | 765.865.798 |
| 14/11/2025 | 9,02 | 9,01 | +0,11% | 9,00 | 9,03 | 9,01 | 9,01 | 9,02 | 26.233 | 531.587.569 |
| 13/11/2025 | 9,01 | 9,00 | 0,00% | 8,99 | 9,02 | 9,00 | 9,00 | 9,02 | 18.820 | 694.398.579 |
| 12/11/2025 | 9,02 | 9,00 | -0,11% | 8,99 | 9,02 | 9,00 | 9,00 | 9,01 | 13.806 | 756.318.101 |
| 11/11/2025 | 9,01 | 9,01 | +0,22% | 9,00 | 9,02 | 9,00 | 9,00 | 9,01 | 12.540 | 475.580.052 |
| 10/11/2025 | 9,00 | 8,99 | 0,00% | 8,99 | 9,02 | 9,00 | 8,99 | 9,00 | 21.295 | 625.223.254 |
| 7/11/2025 | 9,01 | 8,99 | 0,00% | 8,99 | 9,02 | 9,00 | 8,99 | 9,00 | 21.544 | 683.749.248 |
| 6/11/2025 | 9,00 | 8,99 | +0,11% | 8,98 | 9,01 | 8,99 | 8,99 | 9,00 | 11.898 | 600.069.957 |
| 5/11/2025 | 9,01 | 8,98 | 0,00% | 8,98 | 9,01 | 8,99 | 8,98 | 8,99 | 20.742 | 650.631.923 |
| 4/11/2025 | 8,99 | 8,98 | 0,00% | 8,97 | 9,01 | 8,98 | 8,98 | 8,99 | 18.468 | 560.651.790 |
| 3/11/2025 | 9,07 | 8,98 | -1,21% | 8,98 | 9,07 | 9,00 | 8,98 | 8,99 | 27.173 | 716.615.947 |
| 31/10/2025 | 9,05 | 9,09 | +0,89% | 9,00 | 9,09 | 9,04 | 9,06 | 9,09 | 28.084 | 632.027.798 |
| 30/10/2025 | 9,00 | 9,01 | +0,22% | 8,99 | 9,02 | 9,00 | 9,00 | 9,01 | 19.386 | 460.979.030 |
| 29/10/2025 | 8,94 | 8,99 | +0,67% | 8,93 | 9,03 | 8,97 | 8,99 | 9,01 | 13.027 | 533.012.330 |
| 28/10/2025 | 8,95 | 8,93 | -0,11% | 8,92 | 8,95 | 8,93 | 8,92 | 8,93 | 19.742 | 587.160.298 |
| 27/10/2025 | 8,97 | 8,94 | 0,00% | 8,92 | 8,97 | 8,94 | 8,93 | 8,94 | 25.530 | 648.001.660 |
| 24/10/2025 | 8,95 | 8,94 | 0,00% | 8,92 | 8,96 | 8,94 | 8,93 | 8,94 | 23.362 | 537.418.770 |
| 23/10/2025 | 8,94 | 8,94 | 0,00% | 8,92 | 8,96 | 8,94 | 8,93 | 8,94 | 18.319 | 782.962.880 |
| 22/10/2025 | 8,94 | 8,94 | 0,00% | 8,92 | 8,94 | 8,93 | 8,93 | 8,94 | 13.563 | 483.373.590 |
| 21/10/2025 | 8,94 | 8,94 | 0,00% | 8,92 | 8,95 | 8,93 | 8,93 | 8,94 | 16.738 | 599.319.980 |
| 20/10/2025 | 8,96 | 8,94 | 0,00% | 8,92 | 8,96 | 8,93 | 8,93 | 8,94 | 21.910 | 529.351.864 |
| 17/10/2025 | 8,95 | 8,94 | 0,00% | 8,92 | 8,96 | 8,93 | 8,93 | 8,94 | 23.869 | 489.021.090 |
| 16/10/2025 | 8,95 | 8,94 | -0,11% | 8,92 | 8,97 | 8,93 | 8,93 | 8,94 | 19.010 | 557.986.426 |
| 15/10/2025 | 8,95 | 8,95 | 0,00% | 8,93 | 8,96 | 8,93 | 8,94 | 8,95 | 20.319 | 570.520.262 |
| 14/10/2025 | 8,96 | 8,95 | +0,11% | 8,92 | 8,97 | 8,94 | 8,94 | 8,95 | 20.367 | 628.764.233 |
| 13/10/2025 | 8,96 | 8,94 | -0,22% | 8,94 | 8,98 | 8,95 | 8,94 | 8,96 | 24.402 | 582.430.370 |
| 10/10/2025 | 8,98 | 8,96 | -0,11% | 8,94 | 8,98 | 8,96 | 8,95 | 8,96 | 11.597 | 603.178.771 |
| 9/10/2025 | 8,97 | 8,97 | +0,22% | 8,94 | 8,97 | 8,95 | 8,96 | 8,97 | 13.508 | 580.403.583 |
| 8/10/2025 | 8,99 | 8,95 | -0,11% | 8,92 | 8,99 | 8,95 | 8,94 | 8,95 | 19.347 | 517.464.107 |
| 7/10/2025 | 8,98 | 8,96 | 0,00% | 8,94 | 9,00 | 8,96 | 8,95 | 8,96 | 34.161 | 694.924.859 |
| 6/10/2025 | 8,97 | 8,96 | +0,11% | 8,94 | 8,98 | 8,95 | 8,95 | 8,96 | 19.349 | 535.867.901 |
| 3/10/2025 | 8,96 | 8,95 | +0,22% | 8,92 | 8,98 | 8,95 | 8,93 | 8,95 | 20.115 | 637.514.617 |
| 2/10/2025 | 8,95 | 8,93 | -0,22% | 8,91 | 8,98 | 8,94 | 8,92 | 8,93 | 15.654 | 519.946.617 |
| 1/10/2025 | 8,94 | 8,95 | -0,89% | 8,91 | 8,95 | 8,93 | 8,94 | 8,95 | 23.026 | 646.827.811 |
| 30/9/2025 | 9,02 | 9,03 | 0,00% | 9,00 | 9,03 | 9,01 | 9,02 | 9,03 | 17.505 | 753.219.506 |
| 29/9/2025 | 9,03 | 9,03 | 0,00% | 9,01 | 9,04 | 9,01 | 9,02 | 9,03 | 15.863 | 895.601.095 |
| 26/9/2025 | 9,04 | 9,03 | -0,11% | 8,99 | 9,05 | 9,01 | 9,02 | 9,03 | 20.519 | 670.595.108 |
| 25/9/2025 | 9,02 | 9,04 | -0,11% | 9,00 | 9,04 | 9,02 | 9,03 | 9,04 | 14.890 | 395.220.869 |
| 24/9/2025 | 9,13 | 9,05 | -0,22% | 9,03 | 9,13 | 9,04 | 9,04 | 9,05 | 21.136 | 1.049.005.289 |
| 23/9/2025 | 9,10 | 9,07 | -0,22% | 9,07 | 9,12 | 9,08 | 9,07 | 9,09 | 13.236 | 354.986.397 |
| 22/9/2025 | 9,22 | 9,09 | -0,44% | 9,04 | 9,23 | 9,09 | 9,08 | 9,09 | 20.056 | 603.582.084 |
| 19/9/2025 | 9,08 | 9,13 | +0,66% | 9,04 | 9,22 | 9,09 | 9,12 | 9,13 | 22.670 | 378.298.314 |
| 18/9/2025 | 9,05 | 9,07 | +0,44% | 9,02 | 9,07 | 9,03 | 9,05 | 9,07 | 14.832 | 405.533.372 |
| 17/9/2025 | 9,05 | 9,03 | -0,11% | 9,01 | 9,05 | 9,04 | 9,03 | 9,04 | 16.450 | 456.124.993 |
| 16/9/2025 | 9,04 | 9,04 | 0,00% | 9,02 | 9,05 | 9,03 | 9,03 | 9,04 | 16.233 | 522.520.112 |
| 15/9/2025 | 9,05 | 9,04 | 0,00% | 9,01 | 9,05 | 9,03 | 9,03 | 9,04 | 14.680 | 487.799.982 |
| 12/9/2025 | 9,03 | 9,04 | +0,44% | 9,00 | 9,05 | 9,02 | 9,04 | 9,05 | 14.014 | 421.180.061 |
| 11/9/2025 | 9,02 | 9,00 | -0,22% | 8,99 | 9,03 | 9,00 | 8,99 | 9,00 | 25.015 | 419.492.630 |
| 10/9/2025 | 9,02 | 9,02 | +0,11% | 9,00 | 9,03 | 9,01 | 9,01 | 9,02 | 16.006 | 341.782.662 |
| 9/9/2025 | 9,04 | 9,01 | -0,33% | 8,99 | 9,04 | 9,00 | 9,00 | 9,01 | 15.434 | 459.316.561 |
| 8/9/2025 | 9,04 | 9,04 | +0,11% | 9,00 | 9,05 | 9,01 | 9,03 | 9,04 | 19.411 | 564.660.748 |
| 5/9/2025 | 9,03 | 9,03 | +0,33% | 9,00 | 9,03 | 9,01 | 9,02 | 9,03 | 26.542 | 472.470.121 |
| 4/9/2025 | 9,02 | 9,00 | -0,22% | 8,98 | 9,02 | 9,00 | 9,00 | 9,01 | 11.906 | 441.088.724 |
| 3/9/2025 | 9,03 | 9,02 | -0,11% | 8,97 | 9,03 | 9,00 | 9,02 | 9,03 | 14.298 | 529.419.246 |
| 2/9/2025 | 9,00 | 9,03 | +0,33% | 8,97 | 9,04 | 8,99 | 9,02 | 9,03 | 20.054 | 629.744.626 |
| 1/9/2025 | 9,00 | 9,00 | -0,33% | 8,95 | 9,01 | 8,98 | 8,99 | 9,00 | 17.858 | 775.546.545 |
| 29/8/2025 | 9,04 | 9,03 | +0,33% | 9,01 | 9,04 | 9,02 | 9,02 | 9,03 | 14.709 | 571.177.603 |
| 28/8/2025 | 9,05 | 9,00 | -0,55% | 8,99 | 9,05 | 9,01 | 8,99 | 9,00 | 13.653 | 928.821.350 |
| 27/8/2025 | 9,08 | 9,05 | -0,22% | 9,01 | 9,08 | 9,04 | 9,04 | 9,05 | 38.214 | 802.108.160 |
| 26/8/2025 | 9,08 | 9,07 | -0,22% | 9,04 | 9,08 | 9,06 | 9,05 | 9,07 | 20.720 | 572.559.130 |
| 25/8/2025 | 9,08 | 9,09 | +0,11% | 9,06 | 9,09 | 9,07 | 9,08 | 9,09 | 17.238 | 488.159.263 |
| 22/8/2025 | 9,08 | 9,08 | 0,00% | 9,06 | 9,09 | 9,07 | 9,07 | 9,08 | 24.640 | 602.849.261 |
| 21/8/2025 | 9,08 | 9,08 | -0,11% | 9,05 | 9,08 | 9,06 | 9,07 | 9,08 | 25.330 | 3.351.582.120 |
| 20/8/2025 | 9,08 | 9,09 | 0,00% | 9,04 | 9,09 | 9,07 | 9,08 | 9,09 | 12.957 | 1.238.389.350 |
| 19/8/2025 | 9,09 | 9,09 | 0,00% | 9,07 | 9,10 | 9,08 | 9,08 | 9,09 | 15.969 | 462.392.272 |
| 18/8/2025 | 9,08 | 9,09 | +0,11% | 9,06 | 9,10 | 9,07 | 9,08 | 9,09 | 21.851 | 635.722.966 |
| 15/8/2025 | 9,07 | 9,08 | 0,00% | 9,06 | 9,10 | 9,08 | 9,08 | 9,09 | 25.540 | 564.232.684 |
| 14/8/2025 | 9,07 | 9,08 | +0,11% | 9,02 | 9,08 | 9,05 | 9,06 | 9,08 | 19.895 | 937.723.125 |
| 13/8/2025 | 9,04 | 9,07 | +0,11% | 9,00 | 9,07 | 9,03 | 9,05 | 9,07 | 18.590 | 1.066.632.520 |
| 12/8/2025 | 9,07 | 9,06 | -0,22% | 9,01 | 9,08 | 9,04 | 9,05 | 9,06 | 17.512 | 760.591.038 |
| 11/8/2025 | 9,09 | 9,08 | -0,11% | 9,03 | 9,09 | 9,06 | 9,07 | 9,08 | 51.258 | 934.568.592 |
| 8/8/2025 | 9,07 | 9,09 | +0,11% | 9,04 | 9,10 | 9,06 | 9,08 | 9,09 | 32.116 | 964.917.111 |
| 7/8/2025 | 9,02 | 9,08 | +0,55% | 9,01 | 9,08 | 9,03 | 9,07 | 9,08 | 45.032 | 817.103.699 |
| 6/8/2025 | 8,98 | 9,03 | +0,33% | 8,96 | 9,03 | 8,99 | 9,01 | 9,03 | 16.677 | 1.230.678.917 |
| 5/8/2025 | 8,97 | 9,00 | +0,11% | 8,94 | 9,00 | 8,97 | 8,99 | 9,00 | 18.518 | 751.258.284 |
| 4/8/2025 | 8,98 | 8,99 | +0,22% | 8,91 | 8,99 | 8,95 | 8,98 | 8,99 | 25.074 | 895.965.168 |
| 1/8/2025 | 8,92 | 8,97 | -0,33% | 8,89 | 9,02 | 8,96 | 8,93 | 8,97 | 21.242 | 541.421.818 |
| 31/7/2025 | 8,98 | 9,00 | +0,56% | 8,96 | 9,00 | 8,98 | 8,99 | 9,00 | 21.203 | 720.031.982 |
| 30/7/2025 | 8,95 | 8,95 | -0,22% | 8,92 | 8,99 | 8,95 | 8,94 | 8,95 | 16.844 | 651.839.755 |
| 29/7/2025 | 8,96 | 8,97 | -0,11% | 8,91 | 8,97 | 8,93 | 8,96 | 8,97 | 15.643 | 534.983.709 |
| 28/7/2025 | 8,99 | 8,98 | -0,11% | 8,93 | 9,00 | 8,98 | 8,96 | 8,98 | 16.480 | 594.133.557 |
| 25/7/2025 | 8,95 | 8,99 | +0,45% | 8,92 | 9,00 | 8,95 | 8,99 | 9,00 | 12.623 | 496.001.452 |
| 24/7/2025 | 8,95 | 8,95 | -0,33% | 8,92 | 9,00 | 8,95 | 8,94 | 8,95 | 16.208 | 495.821.027 |
| 23/7/2025 | 8,92 | 8,98 | +0,45% | 8,88 | 8,99 | 8,94 | 8,93 | 8,98 | 19.473 | 564.927.347 |
| 22/7/2025 | 8,82 | 8,94 | +1,59% | 8,81 | 8,94 | 8,86 | 8,92 | 8,94 | 14.358 | 487.066.828 |
| 21/7/2025 | 8,90 | 8,80 | -1,12% | 8,76 | 8,91 | 8,83 | 8,80 | 8,82 | 30.123 | 598.642.314 |
| 18/7/2025 | 8,92 | 8,90 | 0,00% | 8,85 | 8,93 | 8,88 | 8,87 | 8,90 | 14.381 | 422.924.442 |
| 17/7/2025 | 8,92 | 8,90 | 0,00% | 8,85 | 8,93 | 8,88 | 8,89 | 8,90 | 23.193 | 528.787.519 |
| 16/7/2025 | 9,01 | 8,90 | -1,00% | 8,86 | 9,01 | 8,91 | 8,89 | 8,90 | 17.493 | 615.309.809 |
| 15/7/2025 | 9,01 | 8,99 | -0,11% | 8,92 | 9,04 | 8,98 | 8,98 | 8,99 | 21.853 | 546.348.552 |
| 14/7/2025 | 8,95 | 9,00 | +0,90% | 8,92 | 9,03 | 8,97 | 9,00 | 9,02 | 25.321 | 631.386.198 |
| 11/7/2025 | 8,98 | 8,92 | -0,67% | 8,89 | 8,99 | 8,92 | 8,91 | 8,92 | 14.336 | 563.509.657 |
| 10/7/2025 | 9,04 | 8,98 | -0,55% | 8,91 | 9,04 | 8,98 | 8,97 | 8,98 | 20.643 | 417.477.157 |
| 9/7/2025 | 8,97 | 9,03 | +0,44% | 8,95 | 9,04 | 8,99 | 9,02 | 9,03 | 32.601 | 415.097.580 |
| 8/7/2025 | 9,03 | 8,99 | -0,22% | 8,97 | 9,05 | 9,00 | 8,99 | 9,00 | 26.619 | 434.667.695 |
| 7/7/2025 | 9,05 | 9,01 | +0,22% | 8,99 | 9,12 | 9,05 | 9,00 | 9,01 | 27.080 | 532.640.435 |
| 4/7/2025 | 9,00 | 8,99 | +0,11% | 8,96 | 9,07 | 9,01 | 8,98 | 8,99 | 11.967 | 488.101.928 |
| 3/7/2025 | 8,91 | 8,98 | +0,90% | 8,89 | 8,99 | 8,93 | 8,97 | 8,98 | 12.086 | 365.068.347 |
| 2/7/2025 | 8,81 | 8,90 | +1,25% | 8,78 | 8,94 | 8,86 | 8,90 | 8,91 | 14.088 | 423.523.265 |
| 1/7/2025 | 8,89 | 8,79 | -2,01% | 8,79 | 8,96 | 8,87 | 8,79 | 8,80 | 21.613 | 640.334.308 |
| 30/6/2025 | 8,99 | 8,97 | +0,45% | 8,94 | 9,00 | 8,97 | 8,96 | 8,97 | 19.907 | 759.237.649 |
| 27/6/2025 | 8,87 | 8,93 | +0,90% | 8,86 | 8,96 | 8,92 | 8,93 | 8,94 | 10.178 | 512.620.439 |
| 26/6/2025 | 8,79 | 8,85 | +0,68% | 8,78 | 8,86 | 8,83 | 8,84 | 8,85 | 9.276 | 356.199.850 |
| 25/6/2025 | 8,73 | 8,79 | +0,69% | 8,69 | 8,80 | 8,74 | 8,78 | 8,79 | 16.649 | 496.008.836 |
| 24/6/2025 | 8,76 | 8,73 | -0,46% | 8,66 | 8,76 | 8,70 | 8,72 | 8,73 | 10.833 | 479.793.027 |
| 23/6/2025 | 8,79 | 8,77 | -0,23% | 8,64 | 8,85 | 8,70 | 8,72 | 8,77 | 24.907 | 746.059.081 |
| 20/6/2025 | 8,79 | 8,79 | +0,11% | 8,76 | 8,83 | 8,79 | 8,79 | 8,80 | 14.812 | 408.906.450 |
| 18/6/2025 | 8,73 | 8,78 | +1,27% | 8,69 | 8,78 | 8,73 | 8,78 | 8,79 | 19.929 | 474.254.393 |
| 17/6/2025 | 8,76 | 8,67 | -0,80% | 8,62 | 8,78 | 8,70 | 8,67 | 8,70 | 14.870 | 577.817.811 |
| 16/6/2025 | 8,70 | 8,74 | +0,92% | 8,68 | 8,79 | 8,74 | 8,74 | 8,75 | 15.793 | 489.693.536 |