Stock listing
B3:GAME11 Fundo de Investimento Imobiliario Guardian Multiestrategia Imobiliaria I Ações
Follow Fundo de Investimento Imobiliario Guardian Multiestrategia Imobiliaria I into a list and get an email when it puts out news.
Share price · BMFBOVESPA:GAME11
8.55 BRL +0.02 (+0.2%)
Close on Oct 23, 2026
- Day range
- 8.50 – 8.60 BRLOct 23, 2026
- Volume
- 31,581 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:GAME11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 8.55 | +0.02 | +0.2% | 8.60 | 8.60 | 8.50 | 31,581 | |
| 8.53 | -0.14 | -1.6% | 8.65 | 8.66 | 8.52 | 40,157 | |
| 8.67 | +0.11 | +1.3% | 8.65 | 8.67 | 8.52 | 25,210 | |
| 8.56 | -0.04 | -0.5% | 8.69 | 8.69 | 8.54 | 25,258 | |
| 8.60 | +0.09 | +1.1% | 8.60 | 8.75 | 8.56 | 24,563 | |
| 8.51 | -0.25 | -2.9% | 8.58 | 8.62 | 8.51 | 26,700 | |
| 8.76 | +0.19 | +2.2% | 8.60 | 8.76 | 8.53 | 29,378 | |
| 8.57 | -0.04 | -0.5% | 8.70 | 8.77 | 8.57 | 31,150 | |
| 8.61 | -0.10 | -1.1% | 8.79 | 8.79 | 8.61 | 22,254 | |
| 8.71 | -0.25 | -2.8% | 8.97 | 8.97 | 8.71 | 38,464 | |
| 8.96 | +0.17 | +1.9% | 8.75 | 9.00 | 8.75 | 26,523 | |
| 8.79 | +0.05 | +0.6% | 8.70 | 8.88 | 8.68 | 27,222 | |
| 8.74 | -0.05 | -0.6% | 8.66 | 8.76 | 8.63 | 38,471 | |
| 8.79 | -0.01 | -0.1% | 8.64 | 8.80 | 8.51 | 23,285 | |
| 8.80 | +0.25 | +2.9% | 8.50 | 8.80 | 8.49 | 15,742 | |
| 8.55 | +0.16 | +1.9% | 8.50 | 8.62 | 8.35 | 18,378 | |
| 8.39 | -0.06 | -0.7% | 8.33 | 8.49 | 8.33 | 20,533 | |
| 8.45 | +0.10 | +1.2% | 8.23 | 8.45 | 8.23 | 21,318 | |
| 8.35 | +0.25 | +3.1% | 8.10 | 8.35 | 8.08 | 18,672 | |
| 8.10 | +0.03 | +0.4% | 8.07 | 8.14 | 8.03 | 37,641 | |
| 8.07 | +0.02 | +0.2% | 8.08 | 8.09 | 8.02 | 35,434 | |
| 8.05 | -0.02 | -0.2% | 8.09 | 8.09 | 8.03 | 34,278 | |
| 8.07 | -0.02 | -0.2% | 8.09 | 8.09 | 8.05 | 37,323 | |
| 8.09 | -0.01 | -0.1% | 8.06 | 8.10 | 8.03 | 34,030 | |
| 8.10 | +0.02 | +0.2% | 8.08 | 8.13 | 8.05 | 36,917 | |
| 8.08 | -0.03 | -0.4% | 8.14 | 8.15 | 8.06 | 41,493 | |
| 8.11 | -0.05 | -0.6% | 8.15 | 8.15 | 8.09 | 30,583 | |
| 8.16 | +0.03 | +0.4% | 8.13 | 8.17 | 8.10 | 36,481 | |
| 8.13 | -0.08 | -1.0% | 8.20 | 8.20 | 8.12 | 34,512 | |
| 8.21 | -0.16 | -1.9% | 8.19 | 8.21 | 8.11 | 44,532 | |
| 8.37 | +0.14 | +1.7% | 8.23 | 8.37 | 8.15 | 38,638 | |
| 8.23 | +0.02 | +0.2% | 8.21 | 8.28 | 8.16 | 34,768 | |
| 8.21 | -0.04 | -0.5% | 8.25 | 8.28 | 8.20 | 41,200 | |
| 8.25 | -0.04 | -0.5% | 8.29 | 8.30 | 8.18 | 31,292 | |
| 8.29 | +0.07 | +0.9% | 8.14 | 8.29 | 8.14 | 35,272 | |
| 8.22 | +0.03 | +0.4% | 8.20 | 8.23 | 8.11 | 38,320 | |
| 8.19 | +0.03 | +0.4% | 8.24 | 8.24 | 8.16 | 27,729 | |
| 8.16 | -0.02 | -0.2% | 8.18 | 8.28 | 8.16 | 43,378 | |
| 8.18 | -0.04 | -0.5% | 8.20 | 8.20 | 8.12 | 33,725 | |
| 8.22 | +0.02 | +0.2% | 8.17 | 8.22 | 8.10 | 32,975 | |
| 8.20 | +0.08 | +1.0% | 8.12 | 8.24 | 8.05 | 24,448 | |
| 8.12 | -0.01 | -0.1% | 8.13 | 8.26 | 8.10 | 31,118 | |
| 8.13 | -0.23 | -2.8% | 8.45 | 8.45 | 8.06 | 30,068 | |
| 8.36 | -0.02 | -0.2% | 8.55 | 8.76 | 8.34 | 60,283 | |
| 8.38 | +0.05 | +0.6% | 8.30 | 8.64 | 8.21 | 46,032 | |
| 8.33 | -0.12 | -1.4% | 8.54 | 8.61 | 8.25 | 57,233 | |
| 8.45 | +0.15 | +1.8% | 8.31 | 8.58 | 8.29 | 46,286 | |
| 8.30 | -0.15 | -1.8% | 8.44 | 8.45 | 8.20 | 54,159 | |
| 8.45 | +0.03 | +0.4% | 8.41 | 8.45 | 8.20 | 55,950 | |
| 8.42 | 0.00 | 0.0% | 8.25 | 8.42 | 8.25 | 53,894 | |
| 8.42 | +0.01 | +0.1% | 8.24 | 8.45 | 8.10 | 65,162 | |
| 8.41 | -0.04 | -0.5% | 8.43 | 8.50 | 8.15 | 66,336 | |
| 8.45 | +0.20 | +2.4% | 8.25 | 8.50 | 8.15 | 53,584 | |
| 8.25 | +0.12 | +1.5% | 8.08 | 8.30 | 8.08 | 33,638 | |
| 8.13 | -0.05 | -0.6% | 8.26 | 8.30 | 8.06 | 45,324 | |
| 8.18 | -0.05 | -0.6% | 8.21 | 8.29 | 8.15 | 48,977 | |
| 8.23 | -0.22 | -2.6% | 8.30 | 8.40 | 8.20 | 38,782 | |
| 8.45 | +0.22 | +2.7% | 8.20 | 8.45 | 8.20 | 22,335 | |
| 8.23 | 0.00 | 0.0% | 8.23 | 8.23 | 8.23 | 0 | |
| 8.23 | -0.07 | -0.8% | 8.17 | 8.28 | 8.16 | 30,032 | |
| 8.30 | +0.10 | +1.2% | 8.20 | 8.30 | 8.16 | 14,769 | |
| 8.20 | -0.05 | -0.6% | 8.25 | 8.26 | 8.16 | 31,256 | |
| 8.25 | +0.06 | +0.7% | 8.11 | 8.25 | 8.11 | 41,650 | |
| 8.19 | -0.01 | -0.1% | 8.23 | 8.30 | 8.16 | 28,918 | |
| 8.20 | -0.11 | -1.3% | 8.24 | 8.29 | 8.16 | 20,878 |
- Ticker
- B3:GAME11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Fundo de Investimento Imobiliario Guardian Multiestrategia Imobiliaria I on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Fundo de Investimento Imobiliario Guardian Multiestrategia Imobiliaria I.