HEDGE Brasil Shopping Fundo de Investimento Imobiliário (BVMF:HGBS11)
Brazil · Delayed Price · Currency is BRL 20.45
0.00 (0.00%)
At close: May 6, 2026
BVMF:HGBS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 20.60 | 20.61 | 20.39 | 20.45 | 20.45 | -0.54% | 155,411 |
| May 4, 2026 | 20.67 | 20.75 | 20.46 | 20.56 | 20.56 | -1.06% | 367,531 |
| Apr 30, 2026 | 20.82 | 20.83 | 20.74 | 20.78 | 20.61 | 0.05% | 129,273 |
| Apr 29, 2026 | 20.76 | 20.84 | 20.74 | 20.77 | 20.60 | -0.14% | 114,384 |
| Apr 28, 2026 | 20.85 | 20.85 | 20.73 | 20.80 | 20.63 | -0.29% | 98,626 |
| Apr 27, 2026 | 20.94 | 20.94 | 20.62 | 20.86 | 20.69 | -0.05% | 171,749 |
| Apr 24, 2026 | 20.98 | 21.01 | 20.87 | 20.87 | 20.70 | -0.33% | 135,928 |
| Apr 23, 2026 | 21.04 | 21.04 | 20.92 | 20.94 | 20.77 | -0.48% | 118,057 |
| Apr 22, 2026 | 21.02 | 21.05 | 20.96 | 21.04 | 20.87 | 0.10% | 148,287 |
| Apr 20, 2026 | 20.99 | 21.02 | 20.94 | 21.02 | 20.85 | 0.14% | 235,182 |
| Apr 17, 2026 | 20.97 | 21.00 | 20.89 | 20.99 | 20.82 | 0.05% | 206,860 |
| Apr 16, 2026 | 20.98 | 20.99 | 20.89 | 20.98 | 20.81 | -0.05% | 200,295 |
| Apr 15, 2026 | 20.96 | 20.99 | 20.90 | 20.99 | 20.82 | 0.19% | 192,552 |
| Apr 14, 2026 | 20.87 | 20.95 | 20.80 | 20.95 | 20.78 | 0.29% | 175,063 |
| Apr 13, 2026 | 20.87 | 20.90 | 20.78 | 20.89 | 20.72 | 0.10% | 131,592 |
| Apr 10, 2026 | 20.75 | 20.90 | 20.72 | 20.87 | 20.70 | 0.53% | 253,577 |
| Apr 9, 2026 | 20.69 | 20.76 | 20.62 | 20.76 | 20.59 | 0.34% | 143,898 |
| Apr 8, 2026 | 20.61 | 20.70 | 20.57 | 20.69 | 20.52 | 0.44% | 148,718 |
| Apr 7, 2026 | 20.63 | 20.65 | 20.55 | 20.60 | 20.43 | -0.10% | 113,148 |
| Apr 6, 2026 | 20.56 | 20.64 | 20.45 | 20.62 | 20.45 | 0.54% | 171,990 |
| Apr 2, 2026 | 20.42 | 20.56 | 20.35 | 20.51 | 20.34 | 0.29% | 145,169 |
| Apr 1, 2026 | 20.27 | 20.45 | 20.17 | 20.45 | 20.28 | 0.05% | 245,630 |
| Mar 31, 2026 | 20.33 | 20.57 | 20.28 | 20.44 | 20.10 | 0.69% | 628,192 |
| Mar 30, 2026 | 20.35 | 20.71 | 20.20 | 20.30 | 19.97 | - | 914,731 |
| Mar 27, 2026 | 20.33 | 20.58 | 20.23 | 20.30 | 19.97 | 0.05% | 378,179 |
| Mar 26, 2026 | 20.21 | 20.33 | 20.16 | 20.29 | 19.96 | 0.45% | 255,445 |
| Mar 25, 2026 | 20.16 | 20.25 | 20.14 | 20.20 | 19.87 | 0.05% | 494,481 |
| Mar 24, 2026 | 20.22 | 20.25 | 20.10 | 20.19 | 19.86 | -0.15% | 329,852 |
| Mar 23, 2026 | 20.35 | 20.35 | 20.16 | 20.22 | 19.89 | -0.59% | 447,200 |
| Mar 20, 2026 | 20.35 | 20.35 | 20.15 | 20.34 | 20.01 | 0.20% | 202,497 |
| Mar 19, 2026 | 20.35 | 20.35 | 20.04 | 20.30 | 19.97 | 0.35% | 231,739 |
| Mar 18, 2026 | 20.40 | 20.42 | 20.15 | 20.23 | 19.90 | -0.54% | 335,844 |
| Mar 17, 2026 | 20.45 | 20.45 | 20.30 | 20.34 | 20.01 | -0.54% | 211,907 |
| Mar 16, 2026 | 20.54 | 20.56 | 20.35 | 20.45 | 20.11 | - | 239,665 |
| Mar 13, 2026 | 20.49 | 20.53 | 20.38 | 20.45 | 20.11 | 0.49% | 260,620 |
| Mar 12, 2026 | 20.50 | 20.56 | 20.33 | 20.35 | 20.02 | -0.54% | 185,859 |
| Mar 11, 2026 | 20.51 | 20.54 | 20.32 | 20.46 | 20.12 | -0.15% | 161,115 |
| Mar 10, 2026 | 20.50 | 20.54 | 20.40 | 20.49 | 20.15 | 0.20% | 169,079 |
| Mar 9, 2026 | 20.52 | 20.58 | 20.38 | 20.45 | 20.11 | -0.24% | 140,131 |
| Mar 6, 2026 | 20.46 | 20.54 | 20.44 | 20.50 | 20.16 | 0.29% | 109,802 |
| Mar 5, 2026 | 20.54 | 20.54 | 20.39 | 20.44 | 20.10 | -0.24% | 116,366 |
| Mar 4, 2026 | 20.56 | 20.56 | 20.41 | 20.49 | 20.15 | 0.20% | 110,291 |
| Mar 3, 2026 | 20.50 | 20.55 | 20.30 | 20.45 | 20.11 | -0.10% | 685,690 |
| Mar 2, 2026 | 20.44 | 20.63 | 20.33 | 20.47 | 20.13 | -0.53% | 307,637 |
| Feb 27, 2026 | 20.48 | 20.58 | 20.41 | 20.58 | 20.07 | 0.83% | 147,245 |
| Feb 26, 2026 | 20.43 | 20.50 | 20.41 | 20.41 | 19.91 | 0.05% | 118,925 |
| Feb 25, 2026 | 20.46 | 20.49 | 20.40 | 20.40 | 19.90 | 0.05% | 138,549 |
| Feb 24, 2026 | 20.48 | 20.48 | 20.36 | 20.39 | 19.89 | 0.44% | 114,453 |
| Feb 23, 2026 | 20.41 | 20.48 | 20.30 | 20.30 | 19.80 | -0.05% | 192,425 |
| Feb 20, 2026 | 20.32 | 20.35 | 20.24 | 20.31 | 19.81 | 0.69% | 139,260 |