FII Guardian Multiestrategia Imobiliaria I

GAME11
🏛️ brazil →
8.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 7.91 7.98 7.85 7.88 0.0M
2023-12-27 7.87 7.92 7.84 7.91 0.0M
2023-12-26 7.82 7.88 7.81 7.87 0.0M
2023-12-22 7.79 7.83 7.79 7.82 0.0M
2023-12-21 7.74 7.81 7.72 7.79 0.0M
2023-12-20 7.78 7.81 7.74 7.74 0.0M
2023-12-19 7.74 7.79 7.71 7.78 0.0M
2023-12-18 7.79 7.81 7.71 7.74 0.0M
2023-12-15 7.81 7.81 7.76 7.79 0.0M
2023-12-14 7.73 7.81 7.71 7.81 0.0M
2023-12-13 7.72 7.75 7.68 7.73 0.0M
2023-12-12 7.75 7.75 7.62 7.71 0.0M
2023-12-11 7.73 7.73 7.69 7.72 0.0M
2023-12-08 7.68 7.72 7.68 7.72 0.0M
2023-12-07 7.67 7.70 7.65 7.68 0.0M
2023-12-06 7.66 7.70 7.55 7.67 0.0M
2023-12-05 7.59 7.66 7.59 7.62 0.0M
2023-12-04 7.70 7.70 7.50 7.59 0.0M
2023-12-01 7.68 7.72 7.46 7.62 0.1M
2023-11-30 7.75 7.76 7.62 7.67 0.1M
2023-11-29 7.75 7.76 7.72 7.75 0.0M
2023-11-28 7.77 7.79 7.64 7.72 0.0M
2023-11-27 7.76 7.80 7.72 7.77 0.0M
2023-11-24 7.75 7.80 7.74 7.76 0.0M
2023-11-23 7.77 7.82 7.72 7.74 0.0M
2023-11-22 7.81 7.81 7.68 7.68 0.0M
2023-11-21 7.80 7.82 7.79 7.80 0.0M
2023-11-20 7.80 7.82 7.68 7.80 0.0M
2023-11-17 7.82 7.82 7.72 7.80 0.0M
2023-11-16 7.80 7.80 7.77 7.80 0.0M
2023-11-14 7.80 7.82 7.77 7.80 0.0M
2023-11-13 7.81 7.82 7.77 7.80 0.0M
2023-11-10 7.80 7.80 7.77 7.80 0.0M
2023-11-09 7.78 7.80 7.76 7.77 0.0M
2023-11-08 7.75 7.80 7.73 7.78 0.0M
2023-11-07 7.76 7.79 7.73 7.75 0.0M
2023-11-06 7.75 7.76 7.73 7.75 0.0M
2023-11-03 7.69 7.76 7.69 7.73 0.0M
2023-11-01 7.73 7.77 7.66 7.69 0.0M
2023-10-31 7.71 7.75 7.71 7.73 0.0M
2023-10-30 7.70 7.72 7.67 7.71 0.0M
2023-10-27 7.65 7.73 7.64 7.70 0.0M
2023-10-26 7.66 7.68 7.60 7.64 0.0M
2023-10-25 7.75 7.76 7.64 7.66 0.0M
2023-10-24 7.76 7.77 7.72 7.73 0.0M
2023-10-23 7.75 7.79 7.72 7.75 0.0M
2023-10-20 7.79 7.80 7.74 7.75 0.0M
2023-10-19 7.78 7.81 7.75 7.75 0.0M
2023-10-18 7.79 7.80 7.75 7.77 0.0M
2023-10-17 7.79 7.80 7.74 7.79 0.0M
2023-10-16 7.77 7.79 7.64 7.79 0.0M
2023-10-13 7.75 7.78 7.74 7.77 0.0M
2023-10-11 7.77 7.77 7.72 7.74 0.0M
2023-10-10 7.78 7.78 7.73 7.77 0.1M
2023-10-09 7.76 7.79 7.72 7.77 0.0M
2023-10-06 7.74 7.78 7.74 7.75 0.0M
2023-10-05 7.73 7.75 7.68 7.74 0.0M
2023-10-04 7.76 7.76 7.68 7.73 0.0M
2023-10-03 7.72 7.74 7.68 7.74 0.0M
2023-10-02 7.72 7.72 7.59 7.66 0.0M
2023-09-29 7.70 7.74 7.70 7.70 0.0M
2023-09-28 7.69 7.73 7.68 7.70 0.0M
2023-09-27 7.72 7.72 7.68 7.69 0.0M
2023-09-26 7.72 7.73 7.68 7.70 0.0M
2023-09-25 7.71 7.74 7.68 7.70 0.0M
2023-09-22 7.72 7.74 7.66 7.71 0.0M
2023-09-21 7.73 7.73 7.69 7.71 0.0M
2023-09-20 7.74 7.74 7.70 7.73 0.0M
2023-09-19 7.74 7.75 7.69 7.71 0.0M
2023-09-18 7.72 7.76 7.70 7.74 0.0M
2023-09-15 7.71 7.76 7.68 7.72 0.0M
2023-09-14 7.74 7.77 7.70 7.71 0.0M
2023-09-13 7.75 7.76 7.70 7.74 0.0M
2023-09-12 7.70 7.75 7.69 7.75 0.0M
2023-09-11 7.70 7.70 7.68 7.70 0.0M
2023-09-09 9.28 9.28 9.28 9.28 0.0M
2023-09-08 7.70 7.70 7.69 7.70 0.0M
2023-09-06 7.68 7.70 7.66 7.70 0.0M
2023-09-05 7.65 7.70 7.63 7.68 0.0M
2023-09-04 7.66 7.66 7.61 7.65 0.0M
2023-09-02 9.18 9.18 9.18 9.18 0.0M
2023-09-01 7.53 7.65 7.53 7.63 0.0M
2023-08-31 7.58 7.62 7.58 7.60 0.0M
2023-08-30 7.59 7.60 7.58 7.58 0.1M
2023-08-29 7.56 7.60 7.55 7.59 0.0M
2023-08-28 7.57 7.61 7.53 7.56 0.0M
2023-08-25 7.58 7.60 7.55 7.56 0.0M
2023-08-24 7.62 7.66 7.55 7.58 0.0M
2023-08-23 7.65 7.70 7.60 7.62 0.0M
2023-08-22 7.68 7.70 7.65 7.65 0.0M
2023-08-21 7.70 7.70 7.66 7.67 0.0M
2023-08-18 7.67 7.70 7.64 7.66 0.0M
2023-08-17 7.70 7.70 7.67 7.69 0.0M
2023-08-16 7.70 7.70 7.68 7.70 0.0M
2023-08-15 7.67 7.70 7.67 7.70 0.0M
2023-08-14 7.70 7.70 7.66 7.68 0.0M
2023-08-11 7.70 7.72 7.68 7.70 0.0M
2023-08-10 7.68 7.72 7.65 7.70 0.0M
2023-08-09 7.68 7.68 7.64 7.68 0.0M
2023-08-08 7.66 7.68 7.64 7.67 0.0M
2023-08-07 7.67 7.68 7.64 7.66 0.0M
2023-08-04 7.69 7.70 7.65 7.67 0.0M
2023-08-03 7.60 7.68 7.59 7.65 0.0M
2023-08-02 7.60 7.61 7.55 7.60 0.0M
2023-08-01 7.61 7.64 7.56 7.59 0.0M
2023-07-31 7.56 7.62 7.56 7.61 0.0M
2023-07-28 7.51 7.60 7.48 7.59 0.0M
2023-07-27 7.51 7.55 7.47 7.51 0.0M
2023-07-26 7.56 7.62 7.47 7.49 0.0M
2023-07-25 7.55 7.62 7.54 7.56 0.0M
2023-07-24 7.56 7.58 7.51 7.54 0.0M
2023-07-21 7.54 7.56 7.52 7.56 0.0M
2023-07-20 7.56 7.57 7.49 7.53 0.0M
2023-07-19 7.54 7.57 7.51 7.54 0.0M
2023-07-18 7.55 7.59 7.54 7.54 0.0M
2023-07-17 7.55 7.60 7.50 7.55 0.0M
2023-07-14 7.56 7.60 7.53 7.55 0.0M
2023-07-13 7.56 7.62 7.55 7.57 0.1M
2023-07-12 7.56 7.60 7.48 7.56 0.0M
2023-07-11 7.54 7.56 7.51 7.56 0.0M
2023-07-10 7.54 7.63 7.53 7.53 0.0M
2023-07-07 7.47 7.55 7.46 7.53 0.0M
2023-07-06 7.47 7.47 7.44 7.46 0.0M
2023-07-05 7.47 7.47 7.44 7.46 0.0M
2023-07-04 7.43 7.47 7.39 7.47 0.0M
2023-07-03 7.41 7.51 7.34 7.43 0.0M
2023-06-30 7.24 7.50 7.24 7.33 0.0M
2023-06-29 7.18 7.27 7.18 7.24 0.0M
2023-06-28 7.17 7.21 7.15 7.19 0.0M
2023-06-27 7.21 7.21 7.11 7.16 0.0M
2023-06-26 7.14 7.21 7.14 7.19 0.0M
2023-06-23 7.21 7.21 7.05 7.14 0.1M
2023-06-22 7.21 7.21 7.14 7.19 0.0M
2023-06-21 7.21 7.24 7.11 7.21 0.0M
2023-06-20 7.21 7.22 7.18 7.21 0.0M
2023-06-19 7.18 7.24 7.11 7.17 0.0M
2023-06-16 7.17 7.17 7.12 7.17 0.0M
2023-06-15 7.11 7.17 7.08 7.17 0.0M
2023-06-14 7.12 7.12 7.09 7.11 0.0M
2023-06-13 7.09 7.19 6.96 7.11 0.0M
2023-06-12 7.08 7.12 7.07 7.11 0.0M
2023-06-09 7.00 7.08 7.00 7.05 0.1M
2023-06-07 7.00 7.00 6.97 6.99 0.1M
2023-06-06 7.00 7.00 6.98 6.99 0.0M
2023-06-05 7.00 7.00 6.97 7.00 0.0M
2023-06-02 7.02 7.05 6.97 7.00 0.0M
2023-06-01 7.00 7.05 6.97 6.98 0.0M
2023-05-31 6.95 6.99 6.95 6.98 0.0M
2023-05-30 6.96 6.99 6.92 6.95 0.0M
2023-05-29 6.92 6.98 6.90 6.96 0.0M
2023-05-26 6.92 6.92 6.91 6.92 0.0M
2023-05-25 6.92 6.92 6.91 6.92 0.0M
2023-05-24 6.88 6.93 6.87 6.91 0.0M
2023-05-23 6.88 6.88 6.86 6.88 0.0M
2023-05-22 6.88 6.88 6.83 6.88 0.0M
2023-05-19 6.85 6.88 6.85 6.88 0.0M
2023-05-18 6.87 6.87 6.83 6.85 0.0M
2023-05-17 6.87 6.91 6.76 6.87 0.0M
2023-05-16 6.90 6.90 6.84 6.87 0.0M
2023-05-15 6.76 6.89 6.76 6.87 0.0M
2023-05-12 6.83 6.86 6.67 6.76 0.0M
2023-05-11 6.94 6.95 6.75 6.81 0.0M
2023-05-10 6.88 6.94 6.86 6.86 0.0M
2023-05-09 6.89 6.96 6.84 6.88 0.0M
2023-05-08 6.81 6.86 6.80 6.84 0.0M
2023-05-06 8.48 8.48 8.48 8.48 0.0M
2023-05-05 6.75 6.80 6.74 6.80 0.0M
2023-05-04 6.76 6.76 6.66 6.74 0.0M
2023-05-03 6.74 6.76 6.70 6.76 0.0M
2023-05-02 6.74 6.74 6.72 6.74 0.0M
2023-04-28 6.76 6.76 6.71 6.74 0.0M
2023-04-27 6.74 6.74 6.68 6.71 0.0M
2023-04-26 6.72 6.72 6.69 6.71 0.0M
2023-04-25 6.68 6.74 6.68 6.72 0.0M
2023-04-24 6.67 6.72 6.64 6.68 0.0M
2023-04-20 6.60 6.66 6.59 6.65 0.0M
2023-04-19 6.64 6.66 6.60 6.63 0.0M
2023-04-18 6.59 6.68 6.59 6.64 0.0M
2023-04-17 6.64 6.65 6.52 6.58 0.0M
2023-04-14 6.65 6.65 6.62 6.64 0.0M
2023-04-13 6.65 6.68 6.59 6.66 0.0M
2023-04-12 6.62 6.65 6.55 6.64 0.0M
2023-04-11 6.64 6.64 6.56 6.62 0.0M
2023-04-10 6.62 6.64 6.58 6.62 0.0M
2023-04-06 6.61 6.63 6.60 6.61 0.0M
2023-04-05 6.56 6.62 6.54 6.61 0.0M
2023-04-04 6.55 6.60 6.49 6.56 0.0M
2023-04-03 6.54 6.57 6.44 6.53 0.0M
2023-03-31 6.54 6.60 6.44 6.53 0.0M
2023-03-30 6.56 6.62 6.53 6.53 0.0M
2023-03-29 6.59 6.60 6.51 6.56 0.0M
2023-03-28 6.54 6.60 6.49 6.55 0.0M
2023-03-27 6.56 6.57 6.48 6.52 0.0M
2023-03-24 6.53 6.58 6.49 6.56 0.0M
2023-03-23 6.65 6.66 6.49 6.50 0.0M
2023-03-22 6.78 6.79 6.64 6.64 0.0M
2023-03-21 6.76 6.79 6.74 6.76 0.0M
2023-03-20 6.80 6.81 6.75 6.76 0.0M
2023-03-17 6.82 6.83 6.78 6.80 0.0M
2023-03-16 6.82 6.89 6.78 6.82 0.0M
2023-03-15 6.83 6.87 6.79 6.82 0.0M
2023-03-14 6.82 6.87 6.78 6.83 0.0M
2023-03-13 6.85 6.87 6.81 6.82 0.0M
2023-03-10 6.83 6.89 6.82 6.85 0.0M
2023-03-09 6.83 6.88 6.78 6.83 0.0M
2023-03-08 6.82 6.84 6.80 6.83 0.0M
2023-03-07 6.87 6.90 6.77 6.80 0.0M
2023-03-06 6.88 6.90 6.76 6.83 0.0M
2023-03-03 6.85 6.88 6.83 6.87 0.0M
2023-03-02 6.86 6.87 6.83 6.85 0.0M
2023-03-01 6.83 6.88 6.83 6.86 0.0M
2023-02-28 6.85 6.87 6.75 6.83 0.0M
2023-02-27 6.83 6.86 6.81 6.85 0.0M
2023-02-24 6.81 6.86 6.80 6.83 0.0M
2023-02-23 6.83 6.87 6.71 6.80 0.0M
2023-02-22 6.86 6.90 6.80 6.83 0.0M
2023-02-17 6.87 6.90 6.83 6.86 0.0M
2023-02-16 6.86 6.89 6.82 6.87 0.0M
2023-02-15 6.80 6.90 6.80 6.86 0.0M
2023-02-14 6.82 6.86 6.72 6.82 0.0M
2023-02-13 6.80 6.90 6.77 6.82 0.0M
2023-02-10 6.80 6.83 6.66 6.80 0.0M
2023-02-09 6.82 6.86 6.77 6.83 0.0M
2023-02-08 6.80 6.84 6.76 6.82 0.0M
2023-02-07 6.80 6.80 6.76 6.80 0.0M
2023-02-06 6.81 6.85 6.76 6.76 0.0M
2023-02-03 6.83 6.83 6.76 6.79 0.0M
2023-02-02 6.82 6.85 6.76 6.83 0.0M
2023-02-01 6.82 6.85 6.78 6.82 0.0M
2023-01-31 6.80 6.82 6.77 6.82 0.0M
2023-01-30 6.80 6.82 6.77 6.80 0.0M
2023-01-27 6.83 6.86 6.74 6.79 0.0M
2023-01-26 6.84 6.85 6.76 6.82 0.0M
2023-01-25 6.86 6.86 6.80 6.83 0.0M
2023-01-24 6.84 6.84 6.78 6.84 0.0M
2023-01-23 6.85 6.89 6.78 6.83 0.0M
2023-01-20 6.92 6.92 6.81 6.85 0.0M
2023-01-19 6.97 6.97 6.81 6.85 0.0M
2023-01-18 6.93 7.10 6.88 6.89 0.0M
2023-01-17 6.89 7.28 6.86 6.90 0.0M
2023-01-16 6.93 6.98 6.89 6.94 0.0M
2023-01-13 6.91 6.93 6.88 6.92 0.0M
2023-01-12 6.87 6.90 6.87 6.90 0.0M
2023-01-11 6.88 6.90 6.82 6.88 0.0M
2023-01-10 6.90 6.90 6.81 6.84 0.0M
2023-01-09 6.87 7.01 6.82 6.89 0.0M
2023-01-06 6.86 6.91 6.82 6.87 0.0M
2023-01-05 6.85 6.89 6.84 6.86 0.0M
2023-01-04 6.87 6.89 6.81 6.85 0.0M
2023-01-03 6.90 6.90 6.84 6.87 0.0M
2023-01-02 6.94 6.94 6.81 6.88 0.0M