B3 · GLPF11 · stock
Galapagos Feeder Logistico Fundo De Investimento ImobiliãRio Responsabilidade Limitada (GLPF11) stock price history
Every B3 trading session of Galapagos Feeder Logistico Fundo De Investimento ImobiliãRio Responsabilidade Limitada from Feb 7, 2025 to Sep 25, 2026: 408 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.
GLPF11 adjusted close, 2025 to 2026
- R$109.58
- All time high, 2026
- R$109.58
- 52 week high, R$95.84 low
- 408
- 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.
GLPF11 key facts
- Galapagos Feeder Logistico Fundo De Investimento ImobiliãRio Responsabilidade Limitada (GLPF11) closed at R$109.58 on Sep 25, 2026 on B3.
- GLPF11's all time high close is R$109.58, set on Sep 25, 2026; its all time low close is R$87.52 on Feb 7, 2025.
- GLPF11's 52 week range is R$95.84 to R$109.58.
- GLPF11 returned +14.3% over the year to Sep 25, 2026.
- Since Feb 7, 2025 GLPF11 returned +25%, +14.8% a year compounded.
- GLPF11's deepest drawdown was -1.2% from Jul 8, 2026 to Jul 9, 2026.
- DataCedar holds 408 daily sessions of GLPF11 history from Feb 7, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLPF11 price chart, 2025 to 2026
GLPF11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +4.1% |
| 6 months | +7.5% |
| Year to date | +10.8% |
| 1 year | +14.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2025 | +25.2% |
| Compound annual growth, 1.6 years | +14.8% |
GLPF11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$109.58 on Sep 25, 2026
- All time low close
- R$87.52 on Feb 7, 2025
- 52 week high
- R$109.58 on Sep 25, 2026
- 52 week low
- R$95.84 on Sep 25, 2025
- Deepest drawdown
- -1.2% from Jul 8, 2026 to Jul 9, 2026, recovered Aug 10, 2026
- Best single session
- +1.8% on Jul 7, 2026
- Worst single session
- -1.2% on Jul 9, 2026
- Volatility, 1 year annualised
- 4.0%
- Sessions closing higher, 1 year
- 65%
GLPF11 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 Feb 7, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$98.89 | R$109.58 | R$98.89 | R$109.58 | +10.8% | 93.4K | 184 |
| 2025 | R$87.52 | R$98.89 | R$87.52 | R$98.89 | n/a | 171.7K | 224 |
GLPF11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$109.58 | +0.5% |
| August 2026 | R$109.07 | +1.2% |
| July 2026 | R$107.73 | +2.1% |
| June 2026 | R$105.47 | +0.6% |
| May 2026 | R$104.79 | +0.6% |
| April 2026 | R$104.14 | +2.0% |
| March 2026 | R$102.14 | +1.3% |
| February 2026 | R$100.87 | +1.1% |
| January 2026 | R$99.75 | +0.9% |
| December 2025 | R$98.89 | +1.3% |
| November 2025 | R$97.57 | +0.4% |
| October 2025 | R$97.15 | +1.2% |
About the GLPF11 data
Daily bars. 408 sessions from Feb 7, 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 Feb 7, 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/GLPF11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GGPS3 GPS Participações e Empreendimentos S.A.
- GGRC11 Ggr Covipe Renda Fundo Investimento Imobiliario
- GILD34 Gilead Sciences, Inc.
- GLCR11 Galapagos Credito Estruturado Prazo Determinado Fundo De Investimento Imobiliario Respon Ltd.
- GMAT3 Grupo Mateus S.A.
- GMCO34 General Motors Company
- GOAU3 Metalurgica Gerdau S.A.
- GOAU4 Metalurgica Gerdau S.A.
Common questions
GLPF11 share price history
