Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Brazilian Graveyard and Death Care Services Fii (GARE11)
Brazilian Graveyard and Death Care Services Fii (GARE11) Historical

GARE11 Brazilian Graveyard and Death Care Services Fii

9.07

0.05 (0.55%)

Jun 28 2024 - Closed

Delayed by 15 minutes

GARE11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	9.04	0.01	0.11%	9.05	9.08	9.03	632,303
Jun 27 2024	9.03	0.01	0.11%	9.03	9.05	9.00	488,614
Jun 26 2024	9.02	-0.01	-0.11%	9.03	9.05	8.97	537,571
Jun 25 2024	9.03	0.04	0.44%	9.01	9.03	8.99	501,932
Jun 24 2024	8.99	0.00	0.00%	9.00	9.02	8.96	519,070
Jun 21 2024	8.99	-0.02	-0.22%	9.00	9.04	8.96	800,342
Jun 20 2024	9.01	0.00	0.00%	9.02	9.04	8.98	501,774
Jun 19 2024	9.01	0.01	0.11%	9.00	9.02	8.99	495,611
Jun 18 2024	9.00	-0.04	-0.44%	9.04	9.04	8.99	584,486
Jun 17 2024	9.04	0.04	0.44%	8.99	9.07	8.99	676,521
Jun 14 2024	9.00	0.02	0.22%	9.00	9.05	8.97	510,756
Jun 13 2024	8.98	-0.05	-0.55%	9.03	9.04	8.96	546,095
Jun 12 2024	9.03	-0.04	-0.44%	9.07	9.08	9.01	509,334
Jun 11 2024	9.07	-0.01	-0.11%	9.09	9.10	9.05	445,717
Jun 10 2024	9.08	0.01	0.11%	9.09	9.12	9.06	395,341
Jun 07 2024	9.07	0.05	0.55%	9.05	9.15	9.04	497,606
Jun 06 2024	9.02	-0.04	-0.44%	9.03	9.09	9.02	1,016,502
Jun 05 2024	9.06	0.03	0.33%	9.04	9.07	9.03	419,525
Jun 04 2024	9.03	-0.02	-0.22%	9.05	9.05	9.01	398,449
Jun 03 2024	9.05	-0.07	-0.77%	9.07	9.07	9.01	391,447
May 31 2024	9.12	0.06	0.66%	9.09	9.12	9.06	458,832
May 29 2024	9.06	0.03	0.33%	9.03	9.07	9.02	506,637
May 28 2024	9.03	-0.05	-0.55%	9.07	9.10	9.00	842,704
May 27 2024	9.08	-0.02	-0.22%	9.08	9.10	9.05	829,568
May 24 2024	9.10	0.00	0.00%	9.10	9.13	9.07	450,813
May 23 2024	9.10	0.00	0.00%	9.08	9.12	9.07	346,726
May 22 2024	9.10	-0.03	-0.33%	9.15	9.15	9.08	449,990
May 21 2024	9.13	-0.02	-0.22%	9.15	9.15	9.09	629,408
May 20 2024	9.15	0.01	0.11%	9.16	9.20	9.12	614,656
May 17 2024	9.14	0.01	0.11%	9.15	9.17	9.11	404,880
May 16 2024	9.13	0.00	0.00%	9.14	9.16	9.10	369,050
May 15 2024	9.13	0.07	0.77%	9.06	9.13	9.05	545,611
May 14 2024	9.06	-0.02	-0.22%	9.09	9.12	9.05	547,853
May 13 2024	9.08	0.01	0.11%	9.09	9.09	9.03	490,662
May 10 2024	9.07	0.03	0.33%	9.05	9.09	9.03	431,235
May 09 2024	9.04	-0.01	-0.11%	9.04	9.06	9.01	553,584
May 08 2024	9.05	0.04	0.44%	9.03	9.07	9.02	475,388
May 07 2024	9.01	-0.02	-0.22%	9.02	9.06	8.98	587,034
May 06 2024	9.03	-0.03	-0.33%	9.06	9.08	9.01	503,197
May 03 2024	9.06	0.06	0.67%	9.02	9.10	9.01	653,653
May 02 2024	9.00	-0.09	-0.99%	9.03	9.05	8.98	496,756
Apr 30 2024	9.09	0.03	0.33%	9.07	9.12	9.05	583,884
Apr 29 2024	9.06	0.09	1.00%	8.99	9.07	8.98	452,842
Apr 26 2024	8.97	-0.02	-0.22%	8.99	9.02	8.95	961,547
Apr 25 2024	8.99	-0.04	-0.44%	9.03	9.04	8.98	759,746
Apr 24 2024	9.03	-0.04	-0.44%	9.08	9.09	9.01	686,604
Apr 23 2024	9.07	-0.03	-0.33%	9.10	9.11	9.05	426,604
Apr 22 2024	9.10	-0.03	-0.33%	9.13	9.14	9.07	495,015
Apr 19 2024	9.13	0.03	0.33%	9.12	9.13	9.07	609,770
Apr 18 2024	9.10	0.00	0.00%	9.12	9.14	9.07	365,060
Apr 17 2024	9.10	-0.01	-0.11%	9.12	9.15	9.07	398,921
Apr 16 2024	9.11	-0.04	-0.44%	9.15	9.16	9.09	399,333
Apr 15 2024	9.15	0.03	0.33%	9.14	9.36	9.12	1,330,652
Apr 12 2024	9.12	0.02	0.22%	9.11	9.15	9.10	332,266
Apr 11 2024	9.10	-0.02	-0.22%	9.10	9.16	9.09	515,584
Apr 10 2024	9.12	0.00	0.00%	9.12	9.15	9.08	291,882
Apr 09 2024	9.12	0.04	0.44%	9.10	9.13	9.06	294,698
Apr 08 2024	9.08	-0.07	-0.77%	9.14	9.15	9.06	457,536
Apr 05 2024	9.15	0.12	1.33%	9.06	9.15	9.05	381,437
Apr 04 2024	9.03	-0.06	-0.66%	9.10	9.10	9.02	526,602
Apr 03 2024	9.09	0.02	0.22%	9.07	9.10	9.06	219,652
Apr 02 2024	9.07	0.05	0.55%	9.04	9.11	9.03	387,484
Apr 01 2024	9.02	-0.14	-1.53%	9.12	9.16	8.99	1,014,188

Brazilian Graveyard and ...

Kering Domestic bond 3.7...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions