HEDGE Brasil Shopping Fundo de Investimento Imobiliário (BVMF:HGBS11)
Brazil · Delayed Price · Currency is BRL 19.98
+0.07 (0.35%)
Last updated: Nov 12, 2025, 3:33 PM GMT-3
BVMF:HGBS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 19.92 | 20.02 | 19.91 | 19.92 | 19.92 | 0.05% | 111,885 |
| Nov 11, 2025 | 19.99 | 20.05 | 19.91 | 19.91 | 19.91 | -0.40% | 103,520 |
| Nov 10, 2025 | 19.97 | 20.05 | 19.95 | 19.99 | 19.99 | 0.40% | 94,178 |
| Nov 7, 2025 | 19.98 | 20.01 | 19.91 | 19.91 | 19.91 | -0.30% | 75,095 |
| Nov 6, 2025 | 19.94 | 19.98 | 19.82 | 19.97 | 19.97 | -0.15% | 147,121 |
| Nov 5, 2025 | 19.90 | 20.05 | 19.90 | 20.00 | 20.00 | 0.50% | 67,674 |
| Nov 4, 2025 | 19.90 | 20.04 | 19.90 | 19.90 | 19.90 | - | 67,714 |
| Nov 3, 2025 | 19.90 | 20.05 | 19.81 | 19.90 | 19.90 | -0.10% | 124,933 |
| Oct 31, 2025 | 20.00 | 20.04 | 19.91 | 19.92 | 19.77 | -0.05% | 146,987 |
| Oct 30, 2025 | 20.12 | 20.14 | 19.80 | 19.93 | 19.78 | -0.94% | 165,138 |
| Oct 29, 2025 | 20.02 | 20.12 | 19.99 | 20.12 | 19.97 | 0.50% | 80,138 |
| Oct 28, 2025 | 20.02 | 20.07 | 19.95 | 20.02 | 19.87 | 0.10% | 76,954 |
| Oct 27, 2025 | 20.00 | 20.15 | 19.96 | 20.00 | 19.85 | -0.45% | 135,076 |
| Oct 24, 2025 | 20.10 | 20.10 | 19.95 | 20.09 | 19.94 | 0.20% | 105,830 |
| Oct 23, 2025 | 20.05 | 20.10 | 19.96 | 20.05 | 19.90 | 0.25% | 68,760 |
| Oct 22, 2025 | 19.93 | 20.08 | 19.93 | 20.00 | 19.85 | - | 103,825 |
| Oct 21, 2025 | 20.00 | 20.11 | 19.93 | 20.00 | 19.85 | 0.35% | 70,178 |
| Oct 20, 2025 | 20.02 | 20.15 | 19.91 | 19.93 | 19.78 | -0.25% | 100,278 |
| Oct 17, 2025 | 20.00 | 20.13 | 19.98 | 19.98 | 19.83 | 0.35% | 66,083 |
| Oct 16, 2025 | 20.17 | 20.19 | 19.91 | 19.91 | 19.76 | -0.95% | 165,799 |
| Oct 15, 2025 | 19.97 | 20.13 | 19.97 | 20.10 | 19.95 | 0.90% | 76,291 |
| Oct 14, 2025 | 20.10 | 20.19 | 19.90 | 19.92 | 19.77 | -0.50% | 84,916 |
| Oct 13, 2025 | 19.92 | 20.11 | 19.90 | 20.02 | 19.87 | 0.20% | 74,306 |
| Oct 10, 2025 | 19.90 | 20.25 | 19.85 | 19.98 | 19.83 | 0.60% | 157,888 |
| Oct 9, 2025 | 20.16 | 20.22 | 19.82 | 19.86 | 19.71 | -1.49% | 171,417 |
| Oct 8, 2025 | 20.20 | 20.33 | 20.15 | 20.16 | 20.01 | -0.10% | 100,066 |
| Oct 7, 2025 | 20.30 | 20.38 | 20.16 | 20.18 | 20.03 | -0.39% | 88,344 |
| Oct 6, 2025 | 20.37 | 20.39 | 20.23 | 20.26 | 20.11 | -0.73% | 99,483 |
| Oct 3, 2025 | 20.19 | 20.41 | 20.16 | 20.41 | 20.26 | 1.29% | 75,607 |
| Oct 2, 2025 | 20.27 | 20.35 | 20.12 | 20.15 | 20.00 | -0.40% | 136,683 |
| Oct 1, 2025 | 20.30 | 20.40 | 20.10 | 20.23 | 20.08 | -1.08% | 228,599 |
| Sep 30, 2025 | 20.39 | 20.70 | 20.36 | 20.45 | 20.30 | 0.29% | 215,276 |
| Sep 29, 2025 | 20.20 | 20.45 | 20.11 | 20.39 | 20.09 | 1.49% | 137,752 |
| Sep 26, 2025 | 20.21 | 20.24 | 20.07 | 20.09 | 19.79 | -0.59% | 115,244 |
| Sep 25, 2025 | 20.19 | 20.23 | 20.11 | 20.21 | 19.91 | 0.65% | 77,698 |
| Sep 24, 2025 | 20.05 | 20.22 | 20.02 | 20.08 | 19.78 | -0.35% | 65,841 |
| Sep 23, 2025 | 19.99 | 20.24 | 19.93 | 20.15 | 19.85 | 0.90% | 122,054 |
| Sep 22, 2025 | 19.91 | 20.00 | 19.91 | 19.97 | 19.67 | -0.15% | 163,393 |
| Sep 19, 2025 | 19.70 | 20.00 | 19.53 | 20.00 | 19.70 | 2.35% | 347,606 |
| Sep 18, 2025 | 19.75 | 19.75 | 19.51 | 19.54 | 19.25 | -1.01% | 96,345 |
| Sep 17, 2025 | 19.70 | 19.79 | 19.61 | 19.74 | 19.45 | 1.02% | 82,118 |
| Sep 16, 2025 | 19.56 | 19.78 | 19.54 | 19.54 | 19.25 | -0.05% | 113,281 |
| Sep 15, 2025 | 19.45 | 19.70 | 19.40 | 19.55 | 19.26 | 0.51% | 87,240 |
| Sep 12, 2025 | 19.37 | 19.58 | 19.34 | 19.45 | 19.16 | 0.57% | 149,701 |
| Sep 11, 2025 | 19.48 | 19.49 | 19.31 | 19.34 | 19.05 | -0.31% | 100,895 |
| Sep 10, 2025 | 19.37 | 19.50 | 19.33 | 19.40 | 19.11 | 0.26% | 108,256 |
| Sep 9, 2025 | 19.38 | 19.43 | 19.19 | 19.35 | 19.06 | 0.62% | 92,141 |
| Sep 8, 2025 | 19.12 | 19.42 | 19.11 | 19.23 | 18.95 | 0.63% | 127,594 |
| Sep 5, 2025 | 18.94 | 19.12 | 18.94 | 19.11 | 18.83 | 1.00% | 83,723 |
| Sep 4, 2025 | 18.92 | 18.98 | 18.72 | 18.92 | 18.64 | - | 182,130 |