HEDGE Brasil Shopping Fundo de Investimento Imobiliário (BVMF:HGBS11)
Brazil · Delayed Price · Currency is BRL 19.98
-0.06 (-0.30%)
At close: Jan 21, 2026
BVMF:HGBS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.00 | 20.15 | 19.89 | 19.99 | 19.99 | 0.05% | 356,958 |
| Jan 21, 2026 | 20.04 | 20.07 | 19.97 | 19.98 | 19.98 | -0.30% | 135,960 |
| Jan 20, 2026 | 20.14 | 20.14 | 19.88 | 20.04 | 20.04 | -0.35% | 402,344 |
| Jan 19, 2026 | 20.05 | 20.12 | 20.03 | 20.11 | 20.11 | 0.50% | 120,942 |
| Jan 16, 2026 | 20.03 | 20.07 | 19.99 | 20.01 | 20.01 | 0.20% | 113,525 |
| Jan 15, 2026 | 20.04 | 20.06 | 19.97 | 19.97 | 19.97 | -0.30% | 136,038 |
| Jan 14, 2026 | 20.02 | 20.04 | 19.95 | 20.03 | 20.03 | 0.20% | 110,619 |
| Jan 13, 2026 | 19.98 | 20.02 | 19.93 | 19.99 | 19.99 | 0.05% | 117,109 |
| Jan 12, 2026 | 19.99 | 20.01 | 19.93 | 19.98 | 19.98 | -0.05% | 128,554 |
| Jan 9, 2026 | 19.97 | 20.02 | 19.94 | 19.99 | 19.99 | 0.10% | 99,479 |
| Jan 8, 2026 | 19.92 | 19.97 | 19.89 | 19.97 | 19.97 | 0.25% | 116,043 |
| Jan 7, 2026 | 19.92 | 19.93 | 19.86 | 19.92 | 19.92 | - | 132,213 |
| Jan 6, 2026 | 19.90 | 19.94 | 19.86 | 19.92 | 19.92 | -0.15% | 146,015 |
| Jan 5, 2026 | 19.90 | 19.95 | 19.85 | 19.95 | 19.95 | 0.35% | 191,505 |
| Jan 2, 2026 | 19.90 | 19.93 | 19.81 | 19.88 | 19.88 | -0.60% | 167,068 |
| Dec 30, 2025 | 20.04 | 20.05 | 19.95 | 20.00 | 19.85 | -0.10% | 260,957 |
| Dec 29, 2025 | 20.02 | 20.07 | 19.99 | 20.02 | 19.87 | 0.10% | 154,401 |
| Dec 26, 2025 | 20.01 | 20.07 | 19.97 | 20.00 | 19.85 | 0.20% | 218,940 |
| Dec 23, 2025 | 20.40 | 20.49 | 19.95 | 19.96 | 19.81 | -2.01% | 1,138,563 |
| Dec 22, 2025 | 20.41 | 20.48 | 20.31 | 20.37 | 20.22 | 0.44% | 126,470 |
| Dec 19, 2025 | 20.20 | 20.30 | 20.11 | 20.28 | 20.13 | 1.20% | 146,525 |
| Dec 18, 2025 | 20.14 | 20.23 | 20.01 | 20.04 | 19.89 | 0.10% | 150,886 |
| Dec 17, 2025 | 20.12 | 20.16 | 20.00 | 20.02 | 19.87 | -0.60% | 91,924 |
| Dec 16, 2025 | 20.05 | 20.14 | 19.97 | 20.14 | 19.99 | 0.45% | 122,969 |
| Dec 15, 2025 | 20.10 | 20.15 | 19.96 | 20.05 | 19.90 | -0.15% | 184,700 |
| Dec 12, 2025 | 20.07 | 20.12 | 20.01 | 20.08 | 19.93 | 0.65% | 97,309 |
| Dec 11, 2025 | 20.15 | 20.15 | 19.95 | 19.95 | 19.80 | -0.65% | 121,172 |
| Dec 10, 2025 | 20.04 | 20.08 | 19.97 | 20.08 | 19.93 | 0.20% | 83,639 |
| Dec 9, 2025 | 20.04 | 20.10 | 19.97 | 20.04 | 19.89 | 0.20% | 95,910 |
| Dec 8, 2025 | 19.99 | 20.12 | 19.99 | 20.00 | 19.85 | 0.05% | 81,062 |
| Dec 5, 2025 | 20.01 | 20.13 | 19.99 | 19.99 | 19.84 | -0.10% | 439,100 |
| Dec 4, 2025 | 19.99 | 20.04 | 19.96 | 20.01 | 19.86 | 0.10% | 97,275 |
| Dec 3, 2025 | 19.99 | 19.99 | 19.92 | 19.99 | 19.84 | - | 120,209 |
| Dec 2, 2025 | 19.93 | 19.99 | 19.87 | 19.99 | 19.84 | 0.30% | 102,297 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.78 | 19.93 | 19.78 | -0.35% | 196,804 |
| Nov 28, 2025 | 20.02 | 20.07 | 19.89 | 20.00 | 19.70 | 0.15% | 270,228 |
| Nov 27, 2025 | 20.02 | 20.04 | 19.90 | 19.97 | 19.67 | -0.10% | 179,473 |
| Nov 26, 2025 | 20.00 | 20.08 | 19.92 | 19.99 | 19.69 | -0.05% | 168,253 |
| Nov 25, 2025 | 20.08 | 20.25 | 19.95 | 20.00 | 19.70 | -0.45% | 279,607 |
| Nov 24, 2025 | 19.99 | 20.10 | 19.96 | 20.09 | 19.79 | 0.50% | 96,036 |
| Nov 21, 2025 | 19.97 | 20.04 | 19.94 | 19.99 | 19.69 | 0.10% | 95,799 |
| Nov 19, 2025 | 19.98 | 20.02 | 19.93 | 19.97 | 19.67 | -0.05% | 132,352 |
| Nov 18, 2025 | 20.00 | 20.08 | 19.89 | 19.98 | 19.68 | -0.10% | 222,533 |
| Nov 17, 2025 | 20.05 | 20.13 | 20.00 | 20.00 | 19.70 | 0.10% | 125,727 |
| Nov 14, 2025 | 19.97 | 20.05 | 19.94 | 19.98 | 19.68 | 0.20% | 123,062 |
| Nov 13, 2025 | 20.00 | 20.04 | 19.93 | 19.94 | 19.64 | 0.10% | 85,913 |
| Nov 12, 2025 | 19.92 | 20.02 | 19.91 | 19.92 | 19.62 | 0.05% | 111,885 |
| Nov 11, 2025 | 19.99 | 20.05 | 19.91 | 19.91 | 19.61 | -0.40% | 103,520 |
| Nov 10, 2025 | 19.97 | 20.05 | 19.95 | 19.99 | 19.69 | 0.40% | 94,178 |
| Nov 7, 2025 | 19.98 | 20.01 | 19.91 | 19.91 | 19.61 | -0.30% | 75,086 |