São Paulo - Delayed Quote BRL

Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I (GAME11.SA)

Compare
8.31
-0.13
(-1.54%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20258.428.438.028.318.318,365
Jan 16, 20258.348.457.988.448.445,211
Jan 15, 20258.368.468.338.368.362,769
Jan 14, 20258.438.728.318.368.365,482
Jan 13, 2025 0.09 Dividend
Jan 13, 20258.328.648.208.438.439,492
Jan 10, 20258.648.648.518.588.496,300
Jan 9, 20258.558.658.478.648.555,080
Jan 8, 20258.538.608.358.468.375,149
Jan 7, 20258.508.698.368.448.356,784
Jan 6, 20258.778.808.478.478.386,309
Jan 3, 20258.808.808.628.688.594,054
Jan 2, 20258.298.848.268.708.616,664
Dec 30, 20248.148.298.118.298.2016,581
Dec 27, 20248.128.258.058.158.063,970
Dec 26, 20247.768.107.768.037.959,295
Dec 23, 20247.617.977.527.767.68136,435
Dec 20, 20247.717.857.577.697.617,802
Dec 19, 20247.607.707.587.637.5519,477
Dec 18, 20247.777.787.617.677.595,837
Dec 17, 20248.058.067.757.787.709,862
Dec 16, 20248.128.158.008.027.947,525
Dec 13, 20248.098.278.008.037.958,743
Dec 12, 20248.318.318.008.088.0011,921
Dec 11, 2024 0.09 Dividend
Dec 11, 20248.398.418.308.308.215,557
Dec 10, 20248.348.478.258.428.246,414
Dec 9, 20248.498.538.458.478.298,855
Dec 6, 20248.438.488.408.468.2816,017
Dec 5, 20248.418.458.418.438.257,875
Dec 4, 20248.558.678.458.478.2915,149
Dec 3, 20248.628.798.508.548.367,705
Dec 2, 20248.588.858.458.538.3520,392
Nov 29, 20248.628.628.568.578.397,187
Nov 28, 20248.738.738.608.628.446,210
Nov 27, 20248.798.808.618.688.509,343
Nov 26, 20248.678.798.628.758.57173,511
Nov 25, 20248.618.678.578.618.4310,058
Nov 22, 20248.668.668.598.618.436,863
Nov 21, 20248.658.658.588.598.418,280
Nov 19, 20248.668.668.578.618.437,746
Nov 18, 20248.608.678.578.608.428,593
Nov 14, 20248.548.678.548.608.429,239
Nov 13, 20248.648.698.568.578.399,838
Nov 12, 2024 0.09 Dividend
Nov 12, 20248.758.758.648.648.465,649
Nov 11, 20248.818.898.768.828.558,857
Nov 8, 20248.908.908.838.868.5814,221
Nov 7, 20248.988.988.818.888.6020,501
Nov 6, 20248.978.978.908.938.656,422
Nov 5, 20248.978.978.858.918.637,861
Nov 4, 20248.859.018.858.988.7025,006
Nov 1, 20248.888.898.808.858.585,080
Oct 31, 20248.778.868.708.828.557,347
Oct 30, 20248.718.788.648.758.484,522
Oct 29, 20248.628.728.608.628.355,879
Oct 28, 20248.628.738.578.678.406,898
Oct 25, 20248.588.708.588.648.378,395
Oct 24, 20248.658.668.608.608.337,603
Oct 23, 20248.798.798.668.678.406,046
Oct 22, 20248.778.808.678.718.4414,675
Oct 21, 20248.768.858.728.778.509,509
Oct 18, 20248.808.848.408.768.4920,849
Oct 17, 20248.828.828.758.808.5311,136
Oct 16, 20248.918.958.818.828.559,050
Oct 15, 20248.918.958.868.908.625,789
Oct 14, 20248.808.928.808.918.6310,969
Oct 11, 20248.838.908.818.828.5511,018
Oct 10, 2024 0.09 Dividend
Oct 10, 20248.908.918.858.878.598,950
Oct 9, 20249.009.088.928.958.5817,346
Oct 8, 20249.009.098.998.998.6213,516
Oct 7, 20249.129.128.999.008.6316,140
Oct 4, 20249.129.129.039.048.6711,339
Oct 3, 20249.119.129.089.118.743,589
Oct 2, 20249.019.129.019.088.718,681
Oct 1, 20249.099.118.979.018.6420,117
Sep 30, 20249.129.129.009.048.6716,863
Sep 27, 20249.109.129.059.088.7115,050
Sep 26, 20249.039.109.039.098.727,489
Sep 25, 20249.129.129.099.108.737,030
Sep 24, 20249.099.129.099.128.755,061
Sep 23, 20249.189.189.109.128.757,233
Sep 20, 20249.169.189.089.138.7614,902
Sep 19, 20249.149.159.029.148.7717,432
Sep 18, 20249.179.179.039.038.6616,009
Sep 17, 20249.219.269.129.138.7611,609
Sep 16, 20249.269.299.149.188.8115,748
Sep 13, 20249.149.189.149.168.7991,383
Sep 12, 20249.159.179.129.148.77133,016
Sep 11, 2024 0.09 Dividend
Sep 11, 20249.139.209.059.118.7419,332
Sep 10, 20249.219.359.209.228.7614,343
Sep 9, 20249.179.229.119.218.759,487
Sep 6, 20249.229.229.189.198.7314,812
Sep 5, 20249.219.239.209.228.763,995
Sep 4, 20249.199.249.189.208.7414,522
Sep 3, 20249.189.209.179.198.736,496
Sep 2, 20249.169.209.159.178.7113,356
Aug 30, 20249.159.169.129.138.677,635
Aug 29, 20249.159.169.129.138.677,365
Aug 28, 20249.139.139.119.138.672,779
Aug 27, 20249.169.169.119.138.676,315
Aug 26, 20249.119.169.119.158.694,925
Aug 23, 20249.149.169.149.168.707,384
Aug 22, 20249.169.169.149.168.707,465
Aug 21, 20249.149.169.129.158.697,942
Aug 20, 20249.159.169.069.098.6316,127
Aug 19, 20249.119.189.119.158.6913,464
Aug 16, 20249.149.169.119.158.6981,783
Aug 15, 20249.179.179.079.148.686,591
Aug 14, 20249.119.119.049.098.635,295
Aug 13, 20249.039.109.039.108.644,940
Aug 12, 2024 0.09 Dividend
Aug 12, 20249.139.169.009.108.6412,184
Aug 9, 20249.199.209.139.208.6592,021
Aug 8, 20249.159.209.109.198.648,611
Aug 7, 20249.119.179.119.178.626,195
Aug 6, 20249.149.159.129.158.615,670
Aug 5, 20249.149.179.139.148.606,643
Aug 2, 20249.159.189.159.178.624,615
Aug 1, 20249.179.179.129.158.617,118
Jul 31, 20249.159.169.079.148.6010,136
Jul 30, 20249.099.149.059.098.559,246
Jul 29, 20249.119.149.099.118.575,075
Jul 26, 20249.149.159.109.118.578,475
Jul 25, 20249.079.149.059.118.573,949
Jul 24, 20249.139.149.059.078.538,524
Jul 23, 20249.089.139.069.118.578,076
Jul 22, 20249.099.139.099.098.555,712
Jul 19, 20249.099.139.059.098.556,686
Jul 18, 20249.039.149.039.088.547,848
Jul 17, 20249.179.179.049.078.5320,236
Jul 16, 20249.159.179.109.148.606,131
Jul 15, 20249.149.179.109.138.5911,677
Jul 12, 20249.129.189.109.148.605,851
Jul 11, 20249.089.159.089.128.586,884
Jul 10, 2024 0.09 Dividend
Jul 10, 20249.019.109.019.068.5212,265
Jul 9, 20249.179.209.169.208.577,811
Jul 8, 20249.149.169.129.168.5313,861
Jul 5, 20249.119.129.099.128.497,210
Jul 4, 20249.059.119.059.108.484,433
Jul 3, 20249.039.089.029.068.447,839
Jul 2, 20249.059.089.009.048.4211,613
Jul 1, 20249.069.089.029.068.4411,205
Jun 28, 20249.069.069.009.068.449,413
Jun 27, 20249.009.058.999.048.426,456
Jun 26, 20248.929.008.908.968.3421,454
Jun 25, 20248.978.988.898.928.3120,934
Jun 24, 20248.929.018.718.978.3580,822
Jun 21, 20248.948.998.908.928.3114,967
Jun 20, 20249.019.038.918.928.3127,061
Jun 19, 20249.079.078.909.018.3910,187
Jun 18, 20249.009.038.898.998.3731,070
Jun 17, 20249.019.059.009.038.4116,961
Jun 14, 20249.099.109.029.058.438,501
Jun 13, 20249.039.109.019.098.476,330
Jun 12, 2024 0.09 Dividend
Jun 12, 20249.139.199.019.038.418,716
Jun 11, 20249.259.259.209.228.505,931
Jun 10, 20249.209.259.209.228.507,386
Jun 7, 20249.209.229.189.208.486,176
Jun 6, 20249.159.209.159.208.486,794
Jun 5, 20249.219.229.139.178.465,555
Jun 4, 20249.209.229.119.208.487,675
Jun 3, 20249.159.209.159.198.485,023
May 31, 20249.159.159.089.158.447,183
May 29, 20249.109.139.079.138.4248,071
May 28, 20249.159.159.029.068.36226,187
May 27, 20249.109.169.109.138.4214,192
May 24, 20249.209.249.069.128.4114,716
May 23, 20249.169.239.149.198.486,169
May 22, 20249.209.249.159.188.4710,363
May 21, 20249.209.249.189.208.484,807
May 20, 20249.239.279.159.208.4810,682
May 17, 20249.279.309.219.218.497,287
May 16, 20249.229.279.209.278.556,114
May 15, 20249.209.279.159.208.486,333
May 14, 20249.229.269.199.238.519,227
May 13, 2024 0.09 Dividend
May 13, 20249.219.289.209.228.5010,696
May 10, 20249.349.359.279.308.4911,504
May 9, 20249.309.399.239.278.4711,578
May 8, 20249.299.309.249.288.4813,610
May 7, 20249.299.299.159.298.4814,465
May 6, 20249.219.299.219.298.488,019
May 3, 20249.219.269.189.218.413,151
May 2, 20249.249.279.159.218.414,651
Apr 30, 20249.189.279.169.238.436,464
Apr 29, 20249.189.249.119.198.395,191
Apr 26, 20249.139.199.109.188.383,529
Apr 25, 20249.149.159.099.158.365,859
Apr 24, 20249.289.289.109.158.363,531
Apr 23, 20249.259.299.109.298.4810,894
Apr 22, 20249.299.299.159.258.459,058
Apr 19, 20249.209.309.149.308.497,559
Apr 18, 20249.229.299.189.208.405,627
Apr 17, 20249.219.329.189.208.404,379
Apr 16, 20249.289.359.209.208.408,331
Apr 15, 20249.299.389.209.308.4911,466
Apr 12, 20249.309.319.209.298.4812,172
Apr 11, 20249.329.329.169.298.489,072
Apr 10, 2024 0.09 Dividend
Apr 10, 20249.299.379.109.348.5312,812
Apr 9, 20249.429.629.419.468.5622,469
Apr 8, 20249.299.499.259.408.5017,334
Apr 5, 20249.269.309.249.298.408,047
Apr 4, 20249.239.309.169.268.389,677
Apr 3, 20249.189.259.139.258.3714,938
Apr 2, 20249.229.239.149.218.335,181
Apr 1, 20249.149.239.139.218.3311,892
Mar 28, 20249.159.239.089.238.3515,177
Mar 27, 20249.069.159.059.158.2811,336
Mar 26, 20249.069.129.039.068.207,564
Mar 25, 20249.159.169.039.068.2011,521
Mar 22, 20249.049.289.009.158.2850,968
Mar 21, 20249.039.059.009.048.185,653
Mar 20, 20249.029.069.009.038.174,729
Mar 19, 20249.029.058.999.008.144,871
Mar 18, 20248.979.028.959.028.169,308
Mar 15, 20248.999.018.968.978.118,764
Mar 14, 20248.989.018.978.988.126,702
Mar 13, 20248.999.008.958.988.1213,323
Mar 12, 2024 0.09 Dividend
Mar 12, 20248.969.028.968.998.1310,133
Mar 11, 20249.039.099.039.058.1116,717
Mar 8, 20249.079.129.039.058.1122,266
Mar 7, 20249.089.129.049.048.1012,066
Mar 6, 20249.059.089.029.078.128,545
Mar 5, 20249.149.149.019.038.0913,472
Mar 4, 20248.999.148.999.128.177,371
Mar 1, 20249.019.129.019.108.158,099
Feb 29, 20249.039.048.999.048.1013,912
Feb 28, 20249.059.099.019.028.088,664
Feb 27, 20249.079.109.039.058.1110,307
Feb 26, 20249.079.109.049.078.1211,686
Feb 23, 20249.099.139.039.078.1213,348
Feb 22, 20249.109.119.039.078.128,858
Feb 21, 20249.089.099.069.078.127,455
Feb 20, 20249.109.149.029.088.1316,221
Feb 19, 20249.149.159.059.108.1512,544
Feb 16, 20249.109.159.109.148.198,854
Feb 15, 20249.159.159.089.108.159,404
Feb 14, 2024 0.09 Dividend
Feb 14, 20249.159.158.859.138.1829,817
Feb 9, 20249.269.269.249.268.2121,586
Feb 8, 20249.279.279.239.258.2017,547
Feb 7, 20249.259.279.219.228.1813,945
Feb 6, 20249.179.259.159.208.1615,006
Feb 5, 20249.189.189.159.178.1311,845
Feb 2, 20249.209.209.189.198.159,251
Feb 1, 20249.189.209.159.198.1512,731
Jan 31, 20249.209.209.169.188.1411,952
Jan 30, 20249.239.239.179.198.158,787
Jan 29, 20249.149.259.119.168.1212,710
Jan 26, 20249.159.249.139.148.1116,045
Jan 25, 20249.139.169.019.148.1110,776
Jan 24, 20249.219.239.059.148.11121,830
Jan 23, 20249.219.249.209.208.1611,673
Jan 22, 20249.259.259.209.218.178,272
Jan 19, 20249.279.279.109.248.2013,041
Jan 18, 20249.259.309.259.268.217,178
Jan 17, 20249.299.309.219.258.208,776

Related Tickers

RRCI11.SA RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII
67.58
-3.13%
 
CXCO11.SA Fundo De Investimento Imobiliario Caixa Imoveis Corporativos
55.62
+0.94%
 
KIVO11.SA Kilima Volkano Recebiveis Imobiliarios Fundo De Investimento Imobiliario
60.59
+0.28%
 
CYCR11.SA Cyrela Credito - Fundo De Investimento Imobiliario
8.08
-1.22%
 
CCME11.SA Canuma Capital Multiestrategia Fundo De Investimento Imobiliario
7.56
-4.30%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
71.81
-3.68%
 
IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios
62.70
-0.76%