HEDGE Brasil Shopping Fundo de Investimento Imobiliário (BVMF:HGBS11)
Brazil · Delayed Price · Currency is BRL 18.19
+0.17 (0.94%)
At close: Aug 6, 2025, 4:55 PM GMT-3
BVMF:HGBS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18.18 | 18.28 | 18.07 | 18.27 | - | 0.44% | 26,608 |
| Aug 6, 2025 | 18.05 | 18.22 | 18.05 | 18.19 | - | 0.94% | 126,159 |
| Aug 5, 2025 | 18.07 | 18.22 | 18.02 | 18.02 | - | -0.33% | 109,728 |
| Aug 4, 2025 | 18.36 | 18.50 | 17.89 | 18.08 | - | -1.69% | 249,673 |
| Aug 1, 2025 | 18.37 | 18.44 | 17.99 | 18.39 | - | -1.13% | 193,834 |
| Jul 31, 2025 | 18.55 | 18.70 | 18.53 | 18.60 | - | 0.76% | 109,367 |
| Jul 30, 2025 | 18.82 | 18.86 | 18.45 | 18.46 | - | -1.91% | 249,765 |
| Jul 29, 2025 | 18.93 | 18.98 | 18.70 | 18.82 | - | 0.37% | 106,023 |
| Jul 28, 2025 | 19.10 | 19.13 | 18.75 | 18.75 | - | -1.26% | 93,384 |
| Jul 25, 2025 | 18.80 | 19.00 | 18.70 | 18.99 | - | 1.17% | 106,808 |
| Jul 24, 2025 | 18.73 | 18.82 | 18.53 | 18.77 | - | 0.21% | 127,928 |
| Jul 23, 2025 | 19.00 | 19.00 | 18.64 | 18.73 | - | -1.42% | 168,116 |
| Jul 22, 2025 | 19.15 | 19.21 | 18.92 | 19.00 | - | -0.63% | 150,922 |
| Jul 21, 2025 | 19.18 | 19.28 | 19.00 | 19.12 | - | -0.93% | 136,743 |
| Jul 18, 2025 | 19.38 | 19.39 | 19.07 | 19.30 | - | -0.41% | 137,154 |
| Jul 17, 2025 | 19.30 | 19.41 | 19.26 | 19.38 | - | 0.41% | 77,766 |
| Jul 16, 2025 | 19.37 | 19.43 | 19.30 | 19.30 | - | -0.41% | 104,496 |
| Jul 15, 2025 | 19.42 | 19.54 | 19.35 | 19.38 | - | -0.67% | 77,818 |
| Jul 14, 2025 | 19.37 | 19.54 | 19.30 | 19.51 | - | 0.41% | 96,898 |
| Jul 11, 2025 | 19.38 | 19.45 | 19.27 | 19.43 | - | 0.41% | 83,625 |
| Jul 10, 2025 | 19.24 | 19.35 | 19.15 | 19.35 | - | 0.21% | 66,985 |
| Jul 9, 2025 | 19.40 | 19.46 | 19.31 | 19.31 | - | -0.46% | 88,889 |
| Jul 8, 2025 | 19.48 | 19.54 | 19.31 | 19.40 | - | -0.41% | 109,794 |
| Jul 7, 2025 | 19.54 | 19.59 | 19.32 | 19.48 | - | -0.15% | 151,948 |
| Jul 4, 2025 | 19.42 | 19.53 | 19.38 | 19.51 | - | 0.67% | 91,020 |
| Jul 3, 2025 | 19.39 | 19.48 | 19.31 | 19.38 | - | 0.41% | 94,311 |
| Jul 2, 2025 | 19.62 | 19.67 | 19.25 | 19.30 | - | -1.13% | 155,724 |
| Jul 1, 2025 | 19.79 | 19.88 | 19.35 | 19.52 | - | -1.91% | 159,825 |
| Jun 30, 2025 | 19.77 | 19.90 | 19.72 | 19.90 | - | 1.07% | 90,627 |
| Jun 27, 2025 | 19.84 | 19.89 | 19.43 | 19.69 | - | -0.10% | 152,034 |
| Jun 26, 2025 | 19.70 | 19.85 | 19.60 | 19.71 | - | - | 96,854 |
| Jun 25, 2025 | 19.70 | 19.78 | 19.42 | 19.71 | - | 0.05% | 120,178 |
| Jun 24, 2025 | 19.47 | 19.70 | 19.32 | 19.70 | - | 1.29% | 90,278 |
| Jun 23, 2025 | 19.50 | 19.61 | 19.32 | 19.45 | - | 0.26% | 107,080 |
| Jun 20, 2025 | 19.65 | 19.71 | 19.40 | 19.40 | - | -0.82% | 101,835 |
| Jun 18, 2025 | 19.69 | 19.84 | 19.41 | 19.56 | - | -0.56% | 156,034 |
| Jun 17, 2025 | 19.60 | 19.82 | 19.60 | 19.67 | - | 0.41% | 94,992 |
| Jun 16, 2025 | 19.49 | 19.90 | 19.37 | 19.59 | - | 0.93% | 133,241 |
| Jun 13, 2025 | 19.15 | 19.47 | 19.10 | 19.41 | - | 1.41% | 121,714 |
| Jun 12, 2025 | 19.30 | 19.30 | 19.03 | 19.14 | - | -0.57% | 94,268 |
| Jun 11, 2025 | 19.09 | 19.29 | 19.04 | 19.25 | - | 0.47% | 84,855 |
| Jun 10, 2025 | 19.15 | 19.25 | 19.01 | 19.16 | - | 0.05% | 118,943 |
| Jun 9, 2025 | 19.13 | 19.27 | 19.09 | 19.15 | - | -0.78% | 88,099 |
| Jun 6, 2025 | 19.26 | 19.33 | 19.04 | 19.30 | - | 0.42% | 190,703 |
| Jun 5, 2025 | 19.30 | 19.34 | 19.20 | 19.22 | - | -0.57% | 235,505 |
| Jun 4, 2025 | 19.35 | 19.39 | 19.21 | 19.33 | - | 0.16% | 107,091 |
| Jun 3, 2025 | 19.56 | 19.56 | 19.22 | 19.30 | - | -0.92% | 213,136 |
| Jun 2, 2025 | 19.82 | 19.86 | 19.18 | 19.48 | - | -2.70% | 222,283 |
| May 30, 2025 | 20.00 | 20.21 | 19.97 | 20.02 | - | 0.25% | 85,922 |
| May 29, 2025 | 19.99 | 20.00 | 19.78 | 19.97 | - | -0.10% | 79,463 |