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: 6 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 |
| 6/3/2025 | 8,02 | 8,04 | +0,88% | 8,00 | 8,07 | 8,04 | 8,04 | 8,07 | 22.988 | 580.937.856 |
| 5/3/2025 | 7,99 | 7,97 | -0,25% | 7,95 | 8,00 | 7,97 | 7,97 | 7,99 | 12.122 | 388.210.601 |
| 28/2/2025 | 8,04 | 7,99 | -0,25% | 7,98 | 8,07 | 8,00 | 7,99 | 8,00 | 22.504 | 728.062.915 |
| 27/2/2025 | 8,04 | 8,01 | -0,12% | 8,00 | 8,05 | 8,01 | 8,01 | 8,02 | 17.356 | 458.138.095 |
| 26/2/2025 | 8,05 | 8,02 | -0,37% | 8,00 | 8,07 | 8,03 | 8,01 | 8,02 | 13.949 | 484.482.836 |
| 25/2/2025 | 8,06 | 8,05 | -0,12% | 8,01 | 8,09 | 8,05 | 8,04 | 8,05 | 21.027 | 548.574.408 |
| 24/2/2025 | 8,09 | 8,06 | +0,25% | 8,02 | 8,09 | 8,05 | 8,04 | 8,06 | 16.718 | 485.092.146 |
| 21/2/2025 | 8,12 | 8,04 | -0,74% | 8,00 | 8,16 | 8,06 | 8,04 | 8,05 | 22.351 | 743.653.241 |
| 20/2/2025 | 8,08 | 8,10 | +0,25% | 8,06 | 8,20 | 8,12 | 8,10 | 8,12 | 23.760 | 563.190.320 |
| 19/2/2025 | 8,02 | 8,08 | +0,75% | 8,02 | 8,11 | 8,05 | 8,05 | 8,08 | 18.874 | 473.061.143 |
| 18/2/2025 | 7,92 | 8,02 | +0,88% | 7,92 | 8,05 | 7,99 | 8,01 | 8,02 | 13.897 | 489.087.248 |
| 17/2/2025 | 7,90 | 7,95 | +1,02% | 7,89 | 7,97 | 7,92 | 7,93 | 7,95 | 18.883 | 614.020.316 |
| 14/2/2025 | 7,89 | 7,87 | 0,00% | 7,80 | 7,94 | 7,87 | 7,87 | 7,89 | 22.936 | 688.435.177 |
| 13/2/2025 | 7,84 | 7,87 | +0,38% | 7,80 | 7,88 | 7,83 | 7,85 | 7,87 | 11.145 | 503.502.819 |
| 12/2/2025 | 7,87 | 7,84 | -0,38% | 7,83 | 7,93 | 7,86 | 7,84 | 7,85 | 15.643 | 431.455.501 |
| 11/2/2025 | 7,96 | 7,87 | -0,51% | 7,85 | 7,97 | 7,89 | 7,86 | 7,87 | 20.338 | 458.243.111 |
| 10/2/2025 | 7,95 | 7,91 | 0,00% | 7,87 | 7,97 | 7,93 | 7,91 | 7,94 | 23.731 | 666.510.005 |
| 7/2/2025 | 7,94 | 7,91 | -0,13% | 7,88 | 7,94 | 7,91 | 7,90 | 7,91 | 27.349 | 487.766.788 |
| 6/2/2025 | 7,91 | 7,92 | +0,38% | 7,87 | 7,93 | 7,89 | 7,89 | 7,92 | 14.885 | 493.822.203 |
| 5/2/2025 | 7,88 | 7,89 | +0,90% | 7,86 | 7,91 | 7,88 | 7,89 | 7,90 | 21.184 | 520.528.992 |
| 4/2/2025 | 7,84 | 7,82 | +0,26% | 7,81 | 7,88 | 7,85 | 7,82 | 7,85 | 19.750 | 456.449.461 |
| 3/2/2025 | 7,77 | 7,80 | -0,89% | 7,75 | 7,85 | 7,79 | 7,80 | 7,81 | 25.196 | 740.336.471 |
| 31/1/2025 | 7,90 | 7,87 | +0,13% | 7,85 | 7,96 | 7,90 | 7,87 | 7,88 | 35.331 | 1.080.898.364 |
| 30/1/2025 | 7,88 | 7,86 | +0,13% | 7,82 | 7,94 | 7,86 | 7,86 | 7,87 | 45.068 | 817.840.189 |
| 29/1/2025 | 7,89 | 7,85 | -0,51% | 7,85 | 7,91 | 7,87 | 7,85 | 7,87 | 25.006 | 592.782.683 |
| 28/1/2025 | 7,94 | 7,89 | +0,38% | 7,85 | 7,95 | 7,88 | 7,88 | 7,89 | 51.001 | 670.800.211 |
| 27/1/2025 | 7,97 | 7,86 | -0,38% | 7,85 | 7,99 | 7,92 | 7,86 | 7,87 | 50.230 | 755.807.999 |
| 24/1/2025 | 7,93 | 7,89 | -0,38% | 7,88 | 7,99 | 7,92 | 7,89 | 7,90 | 34.804 | 649.115.793 |
| 23/1/2025 | 7,94 | 7,92 | +0,38% | 7,89 | 7,97 | 7,92 | 7,91 | 7,92 | 23.817 | 567.843.185 |
| 22/1/2025 | 7,90 | 7,89 | +0,64% | 7,83 | 8,02 | 7,89 | 7,88 | 7,89 | 35.144 | 834.129.026 |
| 21/1/2025 | 8,01 | 7,84 | -2,00% | 7,84 | 8,05 | 7,91 | 7,83 | 7,84 | 58.807 | 1.079.516.449 |
| 20/1/2025 | 8,13 | 8,00 | -1,72% | 7,92 | 8,14 | 7,98 | 7,99 | 8,00 | 78.967 | 1.351.889.257 |
| 17/1/2025 | 8,20 | 8,14 | -0,97% | 8,00 | 8,20 | 8,12 | 8,13 | 8,14 | 25.134 | 747.237.247 |
| 16/1/2025 | 8,22 | 8,22 | +0,37% | 8,18 | 8,25 | 8,20 | 8,20 | 8,22 | 35.783 | 402.786.490 |
| 15/1/2025 | 8,21 | 8,19 | +0,12% | 8,13 | 8,24 | 8,19 | 8,17 | 8,19 | 47.451 | 733.082.665 |
| 14/1/2025 | 8,24 | 8,18 | -0,73% | 8,16 | 8,28 | 8,21 | 8,18 | 8,21 | 46.589 | 462.124.901 |
| 13/1/2025 | 8,31 | 8,24 | +0,24% | 8,17 | 8,34 | 8,24 | 8,20 | 8,24 | 19.958 | 452.424.502 |
| 10/1/2025 | 8,38 | 8,22 | -1,32% | 8,15 | 8,39 | 8,24 | 8,21 | 8,22 | 29.911 | 628.851.564 |
| 9/1/2025 | 8,42 | 8,33 | -0,60% | 8,30 | 8,42 | 8,35 | 8,33 | 8,35 | 49.569 | 264.124.946 |
| 8/1/2025 | 8,43 | 8,38 | +0,48% | 8,33 | 8,44 | 8,37 | 8,38 | 8,39 | 34.145 | 408.548.405 |
| 7/1/2025 | 8,40 | 8,34 | +0,36% | 8,34 | 8,44 | 8,37 | 8,34 | 8,35 | 25.543 | 353.112.280 |
| 6/1/2025 | 8,46 | 8,31 | -0,72% | 8,31 | 8,46 | 8,38 | 8,31 | 8,34 | 24.583 | 350.432.746 |
| 3/1/2025 | 8,52 | 8,37 | -1,06% | 8,36 | 8,58 | 8,42 | 8,37 | 8,39 | 13.779 | 370.936.608 |
| 2/1/2025 | 8,57 | 8,46 | -0,47% | 8,39 | 8,68 | 8,49 | 8,46 | 8,47 | 15.481 | 434.382.784 |
| 30/12/2024 | 8,78 | 8,50 | -2,30% | 8,42 | 8,84 | 8,61 | 8,49 | 8,50 | 18.221 | 707.061.986 |
| 27/12/2024 | 8,59 | 8,70 | +2,35% | 8,50 | 8,75 | 8,65 | 8,69 | 8,70 | 23.115 | 547.490.421 |
| 26/12/2024 | 8,38 | 8,50 | +2,53% | 8,36 | 8,67 | 8,53 | 8,50 | 8,58 | 20.224 | 514.204.553 |
| 23/12/2024 | 8,17 | 8,29 | +2,60% | 8,11 | 8,46 | 8,32 | 8,29 | 8,34 | 22.682 | 523.502.855 |
| 20/12/2024 | 7,98 | 8,08 | +2,28% | 7,94 | 8,08 | 8,02 | 8,06 | 8,08 | 25.812 | 568.671.743 |
| 19/12/2024 | 8,01 | 7,90 | -1,37% | 7,80 | 8,09 | 7,89 | 7,89 | 7,90 | 37.377 | 683.026.419 |
| 18/12/2024 | 8,07 | 8,01 | -0,87% | 7,98 | 8,16 | 8,04 | 8,00 | 8,01 | 32.291 | 594.786.595 |
| 17/12/2024 | 8,22 | 8,08 | -0,62% | 8,00 | 8,22 | 8,05 | 8,06 | 8,08 | 30.680 | 657.878.429 |
| 16/12/2024 | 8,23 | 8,13 | -0,85% | 8,13 | 8,28 | 8,21 | 8,13 | 8,16 | 29.538 | 446.587.379 |
| 13/12/2024 | 8,17 | 8,20 | +0,99% | 8,12 | 8,27 | 8,17 | 8,14 | 8,20 | 29.605 | 536.437.126 |
| 12/12/2024 | 8,26 | 8,12 | -1,93% | 8,10 | 8,28 | 8,15 | 8,12 | 8,14 | 26.226 | 501.114.346 |
| 11/12/2024 | 8,20 | 8,28 | +1,22% | 8,07 | 8,30 | 8,15 | 8,22 | 8,28 | 35.913 | 580.545.612 |
| 10/12/2024 | 8,28 | 8,18 | -0,12% | 8,11 | 8,36 | 8,18 | 8,17 | 8,18 | 21.877 | 471.965.759 |
| 9/12/2024 | 8,70 | 8,19 | -5,10% | 8,08 | 8,79 | 8,35 | 8,18 | 8,20 | 30.400 | 985.800.239 |