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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/12/2024 | 8,29 | 8,63 | +5,24% | 8,22 | 8,67 | 8,53 | 8,62 | 8,63 | 30.203 | 1.005.314.437 |
| 5/12/2024 | 8,32 | 8,20 | -1,44% | 8,00 | 8,37 | 8,11 | 8,07 | 8,20 | 33.047 | 979.728.113 |
| 4/12/2024 | 8,59 | 8,32 | -2,69% | 8,31 | 8,65 | 8,44 | 8,32 | 8,35 | 42.914 | 686.330.091 |
| 3/12/2024 | 8,64 | 8,55 | -1,04% | 8,55 | 8,69 | 8,62 | 8,55 | 8,60 | 27.634 | 575.031.237 |
| 2/12/2024 | 8,85 | 8,64 | -2,92% | 8,60 | 8,86 | 8,68 | 8,64 | 8,65 | 27.734 | 1.086.384.346 |
| 29/11/2024 | 8,89 | 8,90 | +0,23% | 8,83 | 8,93 | 8,87 | 8,90 | 8,91 | 26.023 | 720.335.592 |
| 28/11/2024 | 9,00 | 8,88 | -1,33% | 8,87 | 9,00 | 8,90 | 8,88 | 8,94 | 28.654 | 828.164.692 |
| 27/11/2024 | 9,02 | 9,00 | 0,00% | 8,79 | 9,03 | 8,92 | 8,95 | 9,00 | 34.911 | 1.361.994.520 |
| 26/11/2024 | 9,05 | 9,00 | -0,55% | 9,00 | 9,06 | 9,02 | 9,00 | 9,03 | 19.304 | 584.742.865 |
| 25/11/2024 | 9,10 | 9,05 | -0,66% | 9,01 | 9,11 | 9,06 | 9,04 | 9,05 | 31.431 | 1.637.811.876 |
| 22/11/2024 | 9,10 | 9,11 | +0,11% | 9,05 | 9,11 | 9,07 | 9,10 | 9,11 | 27.173 | 995.370.621 |
| 21/11/2024 | 9,08 | 9,10 | 0,00% | 9,02 | 9,10 | 9,06 | 9,08 | 9,10 | 22.140 | 885.250.038 |
| 19/11/2024 | 9,11 | 9,10 | -0,11% | 8,99 | 9,11 | 9,03 | 9,04 | 9,10 | 17.103 | 952.808.431 |
| 18/11/2024 | 9,04 | 9,11 | +0,66% | 9,00 | 9,11 | 9,03 | 9,08 | 9,11 | 27.254 | 1.173.196.840 |
| 14/11/2024 | 9,04 | 9,05 | +0,11% | 8,99 | 9,05 | 9,01 | 9,04 | 9,05 | 30.091 | 774.021.252 |
| 13/11/2024 | 9,01 | 9,04 | +0,33% | 8,99 | 9,04 | 9,01 | 9,03 | 9,04 | 23.677 | 756.840.987 |
| 12/11/2024 | 9,02 | 9,01 | -0,11% | 8,99 | 9,03 | 9,00 | 9,00 | 9,01 | 17.250 | 778.369.734 |
| 11/11/2024 | 9,00 | 9,02 | -0,66% | 8,95 | 9,02 | 8,98 | 9,01 | 9,02 | 23.416 | 1.166.506.445 |
| 8/11/2024 | 9,07 | 9,08 | -0,11% | 9,03 | 9,10 | 9,05 | 9,06 | 9,08 | 29.730 | 908.717.423 |
| 7/11/2024 | 9,06 | 9,09 | +0,78% | 9,04 | 9,09 | 9,06 | 9,08 | 9,09 | 33.532 | 820.406.852 |
| 6/11/2024 | 9,05 | 9,02 | -0,66% | 8,97 | 9,06 | 9,02 | 9,02 | 9,05 | 16.823 | 812.043.775 |
| 5/11/2024 | 9,10 | 9,08 | -0,22% | 9,02 | 9,10 | 9,06 | 9,07 | 9,08 | 19.381 | 783.784.962 |
| 4/11/2024 | 9,08 | 9,10 | +0,22% | 9,01 | 9,10 | 9,05 | 9,08 | 9,10 | 25.514 | 750.036.969 |
| 1/11/2024 | 9,03 | 9,08 | -0,44% | 8,98 | 9,08 | 9,04 | 9,07 | 9,08 | 23.784 | 612.391.064 |
| 31/10/2024 | 9,07 | 9,12 | +1,00% | 9,04 | 9,12 | 9,07 | 9,11 | 9,12 | 11.188 | 721.744.696 |
| 30/10/2024 | 9,00 | 9,03 | +0,44% | 8,97 | 9,06 | 9,01 | 9,02 | 9,03 | 13.949 | 534.490.922 |
| 29/10/2024 | 8,95 | 8,99 | +0,33% | 8,93 | 9,01 | 8,96 | 8,98 | 8,99 | 16.968 | 582.006.907 |
| 28/10/2024 | 8,92 | 8,96 | +0,90% | 8,89 | 8,96 | 8,92 | 8,95 | 8,96 | 32.969 | 753.807.603 |
| 25/10/2024 | 8,89 | 8,88 | +0,23% | 8,84 | 8,95 | 8,88 | 8,87 | 8,88 | 25.827 | 736.425.872 |
| 24/10/2024 | 8,94 | 8,86 | -0,23% | 8,83 | 8,96 | 8,87 | 8,86 | 8,87 | 20.875 | 627.726.139 |
| 23/10/2024 | 8,99 | 8,88 | -1,00% | 8,82 | 9,00 | 8,94 | 8,88 | 8,89 | 24.216 | 928.310.021 |
| 22/10/2024 | 8,98 | 8,97 | +0,11% | 8,96 | 9,00 | 8,97 | 8,97 | 8,98 | 20.580 | 446.544.268 |
| 21/10/2024 | 9,08 | 8,96 | -0,99% | 8,95 | 9,08 | 9,00 | 8,95 | 8,96 | 20.317 | 1.018.952.721 |
| 18/10/2024 | 9,03 | 9,05 | +0,56% | 9,02 | 9,10 | 9,06 | 9,04 | 9,05 | 22.521 | 999.075.880 |
| 17/10/2024 | 9,00 | 9,00 | -0,22% | 8,98 | 9,02 | 8,99 | 8,99 | 9,00 | 12.967 | 377.061.343 |
| 16/10/2024 | 9,02 | 9,02 | +0,33% | 8,99 | 9,02 | 9,00 | 9,01 | 9,02 | 14.407 | 377.930.797 |
| 15/10/2024 | 9,02 | 8,99 | 0,00% | 8,95 | 9,02 | 8,97 | 8,99 | 9,00 | 25.882 | 566.822.207 |
| 14/10/2024 | 8,98 | 8,99 | +0,22% | 8,98 | 9,01 | 8,99 | 8,99 | 9,01 | 25.201 | 418.663.898 |
| 11/10/2024 | 8,97 | 8,97 | +0,22% | 8,95 | 9,01 | 8,97 | 8,96 | 8,97 | 25.332 | 563.485.231 |
| 10/10/2024 | 9,01 | 8,95 | -0,56% | 8,94 | 9,02 | 8,97 | 8,94 | 8,95 | 14.824 | 698.232.625 |
| 9/10/2024 | 9,03 | 9,00 | -0,22% | 8,98 | 9,04 | 9,00 | 8,99 | 9,00 | 29.238 | 664.438.598 |
| 8/10/2024 | 9,09 | 9,02 | -0,66% | 9,00 | 9,10 | 9,01 | 9,01 | 9,02 | 30.840 | 838.329.297 |
| 7/10/2024 | 9,06 | 9,08 | +0,55% | 9,05 | 9,10 | 9,07 | 9,07 | 9,08 | 21.541 | 370.333.864 |
| 4/10/2024 | 9,07 | 9,03 | -0,11% | 9,01 | 9,07 | 9,03 | 9,03 | 9,04 | 25.788 | 503.324.619 |
| 3/10/2024 | 9,03 | 9,04 | +0,22% | 9,01 | 9,06 | 9,03 | 9,03 | 9,04 | 17.475 | 425.054.214 |
| 2/10/2024 | 9,07 | 9,02 | -0,44% | 9,01 | 9,08 | 9,02 | 9,02 | 9,03 | 29.266 | 601.986.592 |
| 1/10/2024 | 9,01 | 9,06 | -0,22% | 9,01 | 9,10 | 9,06 | 9,04 | 9,06 | 36.903 | 764.723.806 |
| 30/9/2024 | 9,09 | 9,08 | +0,55% | 9,04 | 9,11 | 9,07 | 9,07 | 9,08 | 14.509 | 642.602.292 |
| 26/9/2024 | 9,03 | 9,03 | 0,00% | 9,01 | 9,06 | 9,03 | 9,03 | 9,05 | 19.124 | 579.032.012 |
| 25/9/2024 | 9,03 | 9,03 | +0,11% | 9,00 | 9,06 | 9,03 | 9,02 | 9,03 | 24.130 | 731.196.791 |
| 24/9/2024 | 9,07 | 9,02 | -0,66% | 9,02 | 9,12 | 9,05 | 9,02 | 9,05 | 22.326 | 855.533.848 |
| 23/9/2024 | 9,14 | 9,08 | -0,22% | 9,06 | 9,15 | 9,08 | 9,07 | 9,08 | 21.677 | 522.414.744 |
| 20/9/2024 | 9,06 | 9,10 | +0,44% | 9,06 | 9,16 | 9,12 | 9,10 | 9,14 | 27.827 | 545.030.095 |
| 19/9/2024 | 9,13 | 9,06 | -0,77% | 9,05 | 9,15 | 9,08 | 9,05 | 9,06 | 29.610 | 715.957.852 |
| 18/9/2024 | 9,14 | 9,13 | +0,11% | 9,11 | 9,16 | 9,12 | 9,12 | 9,13 | 47.342 | 590.394.120 |
| 17/9/2024 | 9,19 | 9,12 | -0,44% | 9,11 | 9,19 | 9,15 | 9,12 | 9,13 | 13.727 | 700.940.394 |
| 16/9/2024 | 9,17 | 9,16 | 0,00% | 9,16 | 9,20 | 9,17 | 9,16 | 9,17 | 24.122 | 613.309.930 |
| 13/9/2024 | 9,17 | 9,16 | -0,22% | 9,15 | 9,20 | 9,17 | 9,16 | 9,17 | 27.596 | 520.974.775 |
| 12/9/2024 | 9,15 | 9,18 | +0,33% | 9,15 | 9,20 | 9,17 | 9,18 | 9,19 | 9.834 | 489.569.817 |
| 11/9/2024 | 9,19 | 9,15 | -0,11% | 9,14 | 9,20 | 9,15 | 9,14 | 9,15 | 11.666 | 438.392.944 |
| 10/9/2024 | 9,22 | 9,16 | -0,65% | 9,14 | 9,22 | 9,16 | 9,16 | 9,17 | 23.149 | 539.475.909 |
| 9/9/2024 | 9,23 | 9,22 | +0,22% | 9,17 | 9,23 | 9,19 | 9,21 | 9,22 | 19.939 | 560.328.882 |
| 6/9/2024 | 9,21 | 9,20 | -0,11% | 9,16 | 9,24 | 9,18 | 9,19 | 9,20 | 51.202 | 534.720.394 |
| 5/9/2024 | 9,14 | 9,21 | +1,10% | 9,12 | 9,24 | 9,16 | 9,19 | 9,21 | 18.607 | 782.596.462 |
| 4/9/2024 | 9,15 | 9,11 | -0,33% | 9,11 | 9,16 | 9,12 | 9,11 | 9,13 | 21.101 | 521.773.710 |
| 3/9/2024 | 9,17 | 9,14 | -0,11% | 9,11 | 9,17 | 9,14 | 9,13 | 9,14 | 26.429 | 671.813.298 |
| 2/9/2024 | 9,10 | 9,15 | -0,11% | 9,07 | 9,21 | 9,14 | 9,14 | 9,15 | 16.654 | 977.279.277 |
| 30/8/2024 | 9,17 | 9,16 | +0,22% | 9,15 | 9,19 | 9,17 | 9,16 | 9,17 | 26.475 | 625.756.199 |
| 29/8/2024 | 9,13 | 9,14 | +0,44% | 9,11 | 9,15 | 9,13 | 9,13 | 9,14 | 12.428 | 713.388.424 |
| 28/8/2024 | 9,11 | 9,10 | 0,00% | 9,09 | 9,12 | 9,10 | 9,10 | 9,11 | 16.057 | 405.339.614 |
| 27/8/2024 | 9,12 | 9,10 | 0,00% | 9,08 | 9,13 | 9,10 | 9,09 | 9,10 | 22.370 | 489.291.919 |
| 26/8/2024 | 9,12 | 9,10 | -0,11% | 9,10 | 9,13 | 9,11 | 9,10 | 9,11 | 19.835 | 588.114.680 |
| 23/8/2024 | 9,10 | 9,11 | +0,11% | 9,10 | 9,13 | 9,11 | 9,11 | 9,12 | 30.551 | 540.890.304 |
| 22/8/2024 | 9,12 | 9,10 | -0,11% | 9,10 | 9,13 | 9,11 | 9,10 | 9,11 | 14.413 | 506.245.542 |
| 21/8/2024 | 9,13 | 9,11 | -0,11% | 9,08 | 9,13 | 9,09 | 9,10 | 9,11 | 18.221 | 525.887.611 |
| 20/8/2024 | 9,13 | 9,12 | 0,00% | 9,09 | 9,13 | 9,10 | 9,11 | 9,12 | 17.871 | 444.994.828 |
| 19/8/2024 | 9,12 | 9,12 | 0,00% | 9,10 | 9,13 | 9,11 | 9,10 | 9,12 | 16.935 | 472.334.338 |
| 16/8/2024 | 9,10 | 9,12 | +0,33% | 9,09 | 9,13 | 9,10 | 9,11 | 9,12 | 9.483 | 512.155.882 |
| 15/8/2024 | 9,07 | 9,09 | +0,11% | 9,06 | 9,10 | 9,08 | 9,08 | 9,09 | 6.290 | 464.258.901 |
| 14/8/2024 | 9,07 | 9,08 | +0,22% | 9,04 | 9,09 | 9,06 | 9,07 | 9,08 | 2.368 | 466.287.171 |
| 13/8/2024 | 9,04 | 9,06 | +0,22% | 9,04 | 9,07 | 9,05 | 9,06 | 9,07 | 1.929 | 353.092.879 |
| 12/8/2024 | 9,05 | 9,04 | +0,33% | 9,02 | 9,05 | 9,03 | 9,04 | 9,05 | 4.596 | 492.404.513 |
| 9/8/2024 | 9,05 | 9,01 | -0,22% | 9,00 | 9,05 | 9,02 | 9,01 | 9,02 | 7.127 | 677.813.774 |
| 8/8/2024 | 9,03 | 9,03 | +0,11% | 9,02 | 9,05 | 9,03 | 9,03 | 9,04 | 6.412 | 516.739.805 |
| 7/8/2024 | 9,05 | 9,02 | 0,00% | 9,02 | 9,06 | 9,03 | 9,02 | 9,03 | 7.768 | 427.246.139 |
| 6/8/2024 | 9,03 | 9,02 | -0,11% | 9,01 | 9,05 | 9,02 | 9,02 | 9,03 | 5.817 | 477.960.905 |
| 5/8/2024 | 9,03 | 9,03 | -0,11% | 9,01 | 9,04 | 9,02 | 9,02 | 9,03 | 7.364 | 475.368.724 |
| 2/8/2024 | 9,05 | 9,04 | -0,11% | 9,03 | 9,13 | 9,07 | 9,04 | 9,06 | 3.436 | 819.500.861 |
| 1/8/2024 | 9,05 | 9,05 | -0,33% | 9,01 | 9,06 | 9,03 | 9,04 | 9,05 | 8.315 | 422.244.533 |
| 31/7/2024 | 9,09 | 9,08 | +0,11% | 9,06 | 9,10 | 9,08 | 9,08 | 9,09 | 4.055 | 428.234.989 |
| 30/7/2024 | 9,07 | 9,07 | 0,00% | 9,04 | 9,08 | 9,05 | 9,06 | 9,07 | 2.279 | 517.873.512 |
| 29/7/2024 | 9,09 | 9,07 | 0,00% | 9,04 | 9,10 | 9,06 | 9,07 | 9,08 | 2.565 | 748.280.594 |
| 26/7/2024 | 9,09 | 9,07 | 0,00% | 9,05 | 9,10 | 9,06 | 9,06 | 9,07 | 8.738 | 590.786.035 |
| 25/7/2024 | 9,11 | 9,07 | -0,33% | 9,06 | 9,12 | 9,08 | 9,07 | 9,08 | 3.464 | 473.842.586 |
| 24/7/2024 | 9,12 | 9,10 | -0,33% | 9,07 | 9,14 | 9,10 | 9,09 | 9,10 | 9.395 | 510.514.428 |
| 23/7/2024 | 9,14 | 9,13 | +0,11% | 9,10 | 9,15 | 9,11 | 9,12 | 9,13 | 4.922 | 624.968.346 |
| 22/7/2024 | 9,15 | 9,12 | -0,11% | 9,11 | 9,17 | 9,13 | 9,14 | 9,13 | 7.060 | 697.244.186 |