HEDGE Brasil Shopping Fundo de Investimento Imobiliário (BVMF:HGBS11)
Brazil · Delayed Price · Currency is BRL 19.96
-0.41 (-2.01%)
At close: Dec 23, 2025
BVMF:HGBS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 20.40 | 20.49 | 19.95 | 19.96 | 19.96 | -2.01% | 1,138,563 |
| Dec 22, 2025 | 20.41 | 20.48 | 20.31 | 20.37 | 20.37 | 0.44% | 126,470 |
| Dec 19, 2025 | 20.20 | 20.30 | 20.11 | 20.28 | 20.28 | 1.20% | 146,525 |
| Dec 18, 2025 | 20.14 | 20.23 | 20.01 | 20.04 | 20.04 | 0.10% | 150,886 |
| Dec 17, 2025 | 20.12 | 20.16 | 20.00 | 20.02 | 20.02 | -0.60% | 91,924 |
| Dec 16, 2025 | 20.05 | 20.14 | 19.97 | 20.14 | 20.14 | 0.45% | 122,969 |
| Dec 15, 2025 | 20.10 | 20.15 | 19.96 | 20.05 | 20.05 | -0.15% | 184,700 |
| Dec 12, 2025 | 20.07 | 20.12 | 20.01 | 20.08 | 20.08 | 0.65% | 97,309 |
| Dec 11, 2025 | 20.15 | 20.15 | 19.95 | 19.95 | 19.95 | -0.65% | 121,172 |
| Dec 10, 2025 | 20.04 | 20.08 | 19.97 | 20.08 | 20.08 | 0.20% | 83,639 |
| Dec 9, 2025 | 20.04 | 20.10 | 19.97 | 20.04 | 20.04 | 0.20% | 95,910 |
| Dec 8, 2025 | 19.99 | 20.12 | 19.99 | 20.00 | 20.00 | 0.05% | 81,062 |
| Dec 5, 2025 | 20.01 | 20.13 | 19.99 | 19.99 | 19.99 | -0.10% | 439,100 |
| Dec 4, 2025 | 19.99 | 20.04 | 19.96 | 20.01 | 20.01 | 0.10% | 97,275 |
| Dec 3, 2025 | 19.99 | 19.99 | 19.92 | 19.99 | 19.99 | - | 120,209 |
| Dec 2, 2025 | 19.93 | 19.99 | 19.87 | 19.99 | 19.99 | 0.30% | 102,297 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.78 | 19.93 | 19.93 | -0.35% | 196,804 |
| Nov 28, 2025 | 20.02 | 20.07 | 19.89 | 20.00 | 19.85 | 0.15% | 270,228 |
| Nov 27, 2025 | 20.02 | 20.04 | 19.90 | 19.97 | 19.82 | -0.10% | 179,473 |
| Nov 26, 2025 | 20.00 | 20.08 | 19.92 | 19.99 | 19.84 | -0.05% | 168,253 |
| Nov 25, 2025 | 20.08 | 20.25 | 19.95 | 20.00 | 19.85 | -0.45% | 279,607 |
| Nov 24, 2025 | 19.99 | 20.10 | 19.96 | 20.09 | 19.94 | 0.50% | 96,036 |
| Nov 21, 2025 | 19.97 | 20.04 | 19.94 | 19.99 | 19.84 | 0.10% | 95,799 |
| Nov 19, 2025 | 19.98 | 20.02 | 19.93 | 19.97 | 19.82 | -0.05% | 132,352 |
| Nov 18, 2025 | 20.00 | 20.08 | 19.89 | 19.98 | 19.83 | -0.10% | 222,533 |
| Nov 17, 2025 | 20.05 | 20.13 | 20.00 | 20.00 | 19.85 | 0.10% | 125,727 |
| Nov 14, 2025 | 19.97 | 20.05 | 19.94 | 19.98 | 19.83 | 0.20% | 123,062 |
| Nov 13, 2025 | 20.00 | 20.04 | 19.93 | 19.94 | 19.79 | 0.10% | 85,913 |
| Nov 12, 2025 | 19.92 | 20.02 | 19.91 | 19.92 | 19.77 | 0.05% | 111,885 |
| Nov 11, 2025 | 19.99 | 20.05 | 19.91 | 19.91 | 19.76 | -0.40% | 103,520 |
| Nov 10, 2025 | 19.97 | 20.05 | 19.95 | 19.99 | 19.84 | 0.40% | 94,178 |
| Nov 7, 2025 | 19.98 | 20.01 | 19.91 | 19.91 | 19.76 | -0.30% | 75,086 |
| Nov 6, 2025 | 19.94 | 19.98 | 19.82 | 19.97 | 19.82 | -0.15% | 147,121 |
| Nov 5, 2025 | 19.92 | 20.05 | 19.91 | 20.00 | 19.85 | 0.50% | 67,674 |
| Nov 4, 2025 | 19.90 | 20.04 | 19.90 | 19.90 | 19.75 | - | 67,714 |
| Nov 3, 2025 | 19.90 | 20.05 | 19.81 | 19.90 | 19.75 | -0.10% | 124,933 |
| Oct 31, 2025 | 20.00 | 20.04 | 19.91 | 19.92 | 19.62 | -0.05% | 146,737 |
| Oct 30, 2025 | 20.12 | 20.14 | 19.80 | 19.93 | 19.63 | -0.94% | 165,138 |
| Oct 29, 2025 | 20.02 | 20.12 | 19.99 | 20.12 | 19.82 | 0.50% | 80,138 |
| Oct 28, 2025 | 20.02 | 20.07 | 19.95 | 20.02 | 19.72 | 0.10% | 76,954 |
| Oct 27, 2025 | 20.00 | 20.15 | 19.96 | 20.00 | 19.70 | -0.45% | 135,076 |
| Oct 24, 2025 | 20.10 | 20.10 | 19.95 | 20.09 | 19.79 | 0.20% | 105,567 |
| Oct 23, 2025 | 20.05 | 20.10 | 19.96 | 20.05 | 19.75 | 0.25% | 68,760 |
| Oct 22, 2025 | 19.93 | 20.08 | 19.93 | 20.00 | 19.70 | - | 103,825 |
| Oct 21, 2025 | 20.00 | 20.11 | 19.93 | 20.00 | 19.70 | 0.35% | 70,178 |
| Oct 20, 2025 | 20.02 | 20.15 | 19.91 | 19.93 | 19.63 | -0.25% | 100,278 |
| Oct 17, 2025 | 20.00 | 20.13 | 19.98 | 19.98 | 19.68 | 0.35% | 65,982 |
| Oct 16, 2025 | 20.17 | 20.19 | 19.91 | 19.91 | 19.61 | -0.95% | 165,799 |
| Oct 15, 2025 | 19.97 | 20.13 | 19.97 | 20.10 | 19.80 | 0.90% | 76,291 |
| Oct 14, 2025 | 20.10 | 20.19 | 19.90 | 19.92 | 19.62 | -0.50% | 84,916 |