B3 · GFDL11 · stock
Galapagos Feeder Desenvolvimento Logístico Fundo De Investimento Imobiliario Responsabilidade Ltd. (GFDL11) stock price history
Every B3 trading session of Galapagos Feeder Desenvolvimento Logístico Fundo De Investimento Imobiliario Responsabilidade Ltd. from May 28, 2025 to Sep 25, 2026: 335 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GFDL11 adjusted close, 2025 to 2026
- R$120.42
- All time high, 2026
- R$120.42
- 52 week high, R$106.68 low
- 335
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GFDL11 key facts
- Galapagos Feeder Desenvolvimento Logístico Fundo De Investimento Imobiliario Responsabilidade Ltd. (GFDL11) closed at R$120.42 on Sep 25, 2026 on B3.
- GFDL11's all time high close is R$120.42, set on Sep 25, 2026; its all time low close is R$102.80 on May 28, 2025.
- GFDL11's 52 week range is R$106.68 to R$120.42.
- GFDL11 returned +12.9% over the year to Sep 25, 2026.
- Since May 28, 2025 GFDL11 returned +17%, +12.7% a year compounded.
- GFDL11's deepest drawdown was -0.1% from Nov 3, 2025 to Nov 4, 2025.
- DataCedar holds 335 daily sessions of GFDL11 history from May 28, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GFDL11 price chart, 2025 to 2026
GFDL11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +2.6% |
| 6 months | +7.0% |
| Year to date | +9.9% |
| 1 year | +12.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 28, 2025 | +17.1% |
| Compound annual growth, 1.3 years | +12.7% |
GFDL11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$120.42 on Sep 25, 2026
- All time low close
- R$102.80 on May 28, 2025
- 52 week high
- R$120.42 on Sep 25, 2026
- 52 week low
- R$106.68 on Sep 25, 2025
- Deepest drawdown
- -0.1% from Nov 3, 2025 to Nov 4, 2025, recovered Nov 5, 2025
- Best single session
- +0.7% on May 12, 2026
- Worst single session
- -0.1% on Nov 4, 2025
- Volatility, 1 year annualised
- 1.3%
- Sessions closing higher, 1 year
- 49%
GFDL11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 28, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$109.59 | R$120.42 | R$109.59 | R$120.42 | +9.9% | 25.8K | 184 |
| 2025 | R$102.80 | R$109.55 | R$102.80 | R$109.55 | n/a | 15.4K | 151 |
GFDL11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$120.42 | +0.6% |
| August 2026 | R$119.71 | +0.8% |
| July 2026 | R$118.77 | +1.1% |
| June 2026 | R$117.53 | +1.3% |
| May 2026 | R$116.03 | +1.5% |
| April 2026 | R$114.26 | +1.2% |
| March 2026 | R$112.89 | +1.3% |
| February 2026 | R$111.46 | +1.0% |
| January 2026 | R$110.40 | +0.8% |
| December 2025 | R$109.55 | +0.8% |
| November 2025 | R$108.71 | +0.9% |
| October 2025 | R$107.76 | +0.9% |
About the GFDL11 data
Daily bars. 335 sessions from May 28, 2025 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GFDL11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
GFDL11 share price history
