HEDGE Brasil Shopping Fundo de Investimento Imobiliário (BVMF:HGBS11)
Brazil · Delayed Price · Currency is BRL 20.27
+0.07 (0.35%)
Last updated: Mar 26, 2026, 4:06 PM GMT-3
BVMF:HGBS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 20.16 | 20.25 | 20.14 | 20.20 | 20.20 | 0.05% | 494,481 |
| Mar 24, 2026 | 20.22 | 20.25 | 20.10 | 20.19 | 20.19 | -0.15% | 331,512 |
| Mar 23, 2026 | 20.35 | 20.35 | 20.16 | 20.22 | 20.22 | -0.59% | 449,539 |
| Mar 20, 2026 | 20.35 | 20.35 | 20.15 | 20.34 | 20.34 | 0.20% | 202,497 |
| Mar 19, 2026 | 20.35 | 20.35 | 20.04 | 20.30 | 20.30 | 0.35% | 233,224 |
| Mar 18, 2026 | 20.40 | 20.42 | 20.15 | 20.23 | 20.23 | -0.54% | 335,844 |
| Mar 17, 2026 | 20.45 | 20.45 | 20.30 | 20.34 | 20.34 | -0.54% | 211,907 |
| Mar 16, 2026 | 20.54 | 20.56 | 20.35 | 20.45 | 20.45 | - | 246,491 |
| Mar 13, 2026 | 20.49 | 20.53 | 20.38 | 20.45 | 20.45 | 0.49% | 260,620 |
| Mar 12, 2026 | 20.50 | 20.56 | 20.33 | 20.35 | 20.35 | -0.54% | 185,859 |
| Mar 11, 2026 | 20.51 | 20.54 | 20.32 | 20.46 | 20.46 | -0.15% | 161,115 |
| Mar 10, 2026 | 20.50 | 20.54 | 20.40 | 20.49 | 20.49 | 0.20% | 169,079 |
| Mar 9, 2026 | 20.52 | 20.58 | 20.38 | 20.45 | 20.45 | -0.24% | 140,131 |
| Mar 6, 2026 | 20.46 | 20.54 | 20.44 | 20.50 | 20.50 | 0.29% | 109,802 |
| Mar 5, 2026 | 20.54 | 20.54 | 20.39 | 20.44 | 20.44 | -0.24% | 116,366 |
| Mar 4, 2026 | 20.56 | 20.56 | 20.41 | 20.49 | 20.49 | 0.20% | 110,291 |
| Mar 3, 2026 | 20.50 | 20.55 | 20.30 | 20.45 | 20.45 | -0.10% | 685,690 |
| Mar 2, 2026 | 20.44 | 20.63 | 20.33 | 20.47 | 20.47 | -0.53% | 307,637 |
| Feb 27, 2026 | 20.48 | 20.58 | 20.41 | 20.58 | 20.41 | 0.83% | 147,245 |
| Feb 26, 2026 | 20.43 | 20.50 | 20.41 | 20.41 | 20.24 | 0.05% | 118,925 |
| Feb 25, 2026 | 20.46 | 20.49 | 20.40 | 20.40 | 20.23 | 0.05% | 138,549 |
| Feb 24, 2026 | 20.48 | 20.48 | 20.36 | 20.39 | 20.22 | 0.44% | 114,453 |
| Feb 23, 2026 | 20.41 | 20.48 | 20.30 | 20.30 | 20.13 | -0.05% | 192,425 |
| Feb 20, 2026 | 20.32 | 20.35 | 20.24 | 20.31 | 20.14 | 0.69% | 139,260 |
| Feb 19, 2026 | 20.17 | 20.24 | 20.10 | 20.17 | 20.00 | 0.35% | 177,391 |
| Feb 18, 2026 | 20.17 | 20.18 | 20.08 | 20.10 | 19.93 | -0.40% | 118,507 |
| Feb 13, 2026 | 20.08 | 20.18 | 20.02 | 20.18 | 20.01 | 0.90% | 185,435 |
| Feb 12, 2026 | 20.04 | 20.10 | 20.00 | 20.00 | 19.83 | -0.20% | 130,922 |
| Feb 11, 2026 | 20.05 | 20.05 | 20.01 | 20.04 | 19.87 | 0.15% | 126,994 |
| Feb 10, 2026 | 20.06 | 20.07 | 20.00 | 20.01 | 19.84 | -0.20% | 114,925 |
| Feb 9, 2026 | 20.06 | 20.06 | 19.97 | 20.05 | 19.88 | - | 169,403 |
| Feb 6, 2026 | 19.99 | 20.05 | 19.93 | 20.05 | 19.88 | 0.25% | 143,748 |
| Feb 5, 2026 | 19.98 | 20.00 | 19.95 | 20.00 | 19.83 | 0.10% | 100,986 |
| Feb 4, 2026 | 19.99 | 20.00 | 19.95 | 19.98 | 19.81 | - | 113,148 |
| Feb 3, 2026 | 19.98 | 19.98 | 19.90 | 19.98 | 19.81 | 0.10% | 170,529 |
| Feb 2, 2026 | 19.93 | 19.96 | 19.88 | 19.96 | 19.80 | -0.20% | 202,267 |
| Jan 30, 2026 | 20.07 | 20.15 | 19.90 | 20.00 | 19.68 | -0.25% | 740,286 |
| Jan 29, 2026 | 20.04 | 20.07 | 19.98 | 20.05 | 19.73 | 0.10% | 132,243 |
| Jan 28, 2026 | 20.05 | 20.05 | 19.98 | 20.03 | 19.71 | 0.05% | 152,235 |
| Jan 27, 2026 | 19.99 | 20.04 | 19.95 | 20.02 | 19.70 | 0.25% | 203,104 |
| Jan 26, 2026 | 20.08 | 20.08 | 19.89 | 19.97 | 19.65 | -0.40% | 773,291 |
| Jan 23, 2026 | 20.00 | 20.06 | 19.98 | 20.05 | 19.73 | 0.40% | 110,499 |
| Jan 22, 2026 | 20.00 | 20.15 | 19.89 | 19.97 | 19.65 | -0.05% | 369,495 |
| Jan 21, 2026 | 20.04 | 20.07 | 19.97 | 19.98 | 19.66 | -0.30% | 135,960 |
| Jan 20, 2026 | 20.14 | 20.14 | 19.88 | 20.04 | 19.72 | -0.35% | 402,344 |
| Jan 19, 2026 | 20.05 | 20.12 | 20.03 | 20.11 | 19.78 | 0.50% | 120,942 |
| Jan 16, 2026 | 20.03 | 20.07 | 19.99 | 20.01 | 19.69 | 0.20% | 113,525 |
| Jan 15, 2026 | 20.04 | 20.06 | 19.97 | 19.97 | 19.65 | -0.30% | 136,038 |
| Jan 14, 2026 | 20.02 | 20.04 | 19.95 | 20.03 | 19.71 | 0.20% | 110,619 |
| Jan 13, 2026 | 19.98 | 20.02 | 19.93 | 19.99 | 19.67 | 0.05% | 117,109 |