HEDGE Brasil Shopping Fundo de Investimento Imobiliário (BVMF:HGBS11)
Brazil · Delayed Price · Currency is BRL 20.99
+0.04 (0.19%)
At close: Apr 15, 2026
BVMF:HGBS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 20.96 | 20.99 | 20.90 | 20.99 | 20.99 | 0.19% | 193,771 |
| Apr 14, 2026 | 20.87 | 20.95 | 20.80 | 20.95 | 20.95 | 0.29% | 175,063 |
| Apr 13, 2026 | 20.87 | 20.90 | 20.78 | 20.89 | 20.89 | 0.10% | 131,592 |
| Apr 10, 2026 | 20.75 | 20.90 | 20.72 | 20.87 | 20.87 | 0.53% | 253,577 |
| Apr 9, 2026 | 20.69 | 20.76 | 20.62 | 20.76 | 20.76 | 0.34% | 143,898 |
| Apr 8, 2026 | 20.61 | 20.70 | 20.57 | 20.69 | 20.69 | 0.44% | 149,353 |
| Apr 7, 2026 | 20.63 | 20.65 | 20.55 | 20.60 | 20.60 | -0.10% | 113,148 |
| Apr 6, 2026 | 20.56 | 20.64 | 20.45 | 20.62 | 20.62 | 0.54% | 172,823 |
| Apr 2, 2026 | 20.42 | 20.56 | 20.35 | 20.51 | 20.51 | 0.29% | 145,169 |
| Apr 1, 2026 | 20.27 | 20.45 | 20.17 | 20.45 | 20.45 | 0.05% | 245,630 |
| Mar 31, 2026 | 20.33 | 20.57 | 20.28 | 20.44 | 20.27 | 0.69% | 628,192 |
| Mar 30, 2026 | 20.35 | 20.71 | 20.20 | 20.30 | 20.13 | - | 914,731 |
| Mar 27, 2026 | 20.33 | 20.58 | 20.23 | 20.30 | 20.13 | 0.05% | 378,179 |
| Mar 26, 2026 | 20.21 | 20.33 | 20.16 | 20.29 | 20.12 | 0.45% | 255,445 |
| Mar 25, 2026 | 20.16 | 20.25 | 20.14 | 20.20 | 20.03 | 0.05% | 494,481 |
| Mar 24, 2026 | 20.22 | 20.25 | 20.10 | 20.19 | 20.02 | -0.15% | 329,852 |
| Mar 23, 2026 | 20.35 | 20.35 | 20.16 | 20.22 | 20.05 | -0.59% | 447,200 |
| Mar 20, 2026 | 20.35 | 20.35 | 20.15 | 20.34 | 20.17 | 0.20% | 202,497 |
| Mar 19, 2026 | 20.35 | 20.35 | 20.04 | 20.30 | 20.13 | 0.35% | 231,739 |
| Mar 18, 2026 | 20.40 | 20.42 | 20.15 | 20.23 | 20.06 | -0.54% | 335,844 |
| Mar 17, 2026 | 20.45 | 20.45 | 20.30 | 20.34 | 20.17 | -0.54% | 211,907 |
| Mar 16, 2026 | 20.54 | 20.56 | 20.35 | 20.45 | 20.28 | - | 239,665 |
| Mar 13, 2026 | 20.49 | 20.53 | 20.38 | 20.45 | 20.28 | 0.49% | 260,620 |
| Mar 12, 2026 | 20.50 | 20.56 | 20.33 | 20.35 | 20.18 | -0.54% | 185,859 |
| Mar 11, 2026 | 20.51 | 20.54 | 20.32 | 20.46 | 20.29 | -0.15% | 161,115 |
| Mar 10, 2026 | 20.50 | 20.54 | 20.40 | 20.49 | 20.32 | 0.20% | 169,079 |
| Mar 9, 2026 | 20.52 | 20.58 | 20.38 | 20.45 | 20.28 | -0.24% | 140,131 |
| Mar 6, 2026 | 20.46 | 20.54 | 20.44 | 20.50 | 20.33 | 0.29% | 109,802 |
| Mar 5, 2026 | 20.54 | 20.54 | 20.39 | 20.44 | 20.27 | -0.24% | 116,366 |
| Mar 4, 2026 | 20.56 | 20.56 | 20.41 | 20.49 | 20.32 | 0.20% | 110,291 |
| Mar 3, 2026 | 20.50 | 20.55 | 20.30 | 20.45 | 20.28 | -0.10% | 685,690 |
| Mar 2, 2026 | 20.44 | 20.63 | 20.33 | 20.47 | 20.30 | -0.53% | 307,637 |
| Feb 27, 2026 | 20.48 | 20.58 | 20.41 | 20.58 | 20.24 | 0.83% | 147,245 |
| Feb 26, 2026 | 20.43 | 20.50 | 20.41 | 20.41 | 20.07 | 0.05% | 118,925 |
| Feb 25, 2026 | 20.46 | 20.49 | 20.40 | 20.40 | 20.06 | 0.05% | 138,549 |
| Feb 24, 2026 | 20.48 | 20.48 | 20.36 | 20.39 | 20.05 | 0.44% | 114,453 |
| Feb 23, 2026 | 20.41 | 20.48 | 20.30 | 20.30 | 19.96 | -0.05% | 192,425 |
| Feb 20, 2026 | 20.32 | 20.35 | 20.24 | 20.31 | 19.97 | 0.69% | 139,260 |
| Feb 19, 2026 | 20.17 | 20.24 | 20.10 | 20.17 | 19.84 | 0.35% | 177,391 |
| Feb 18, 2026 | 20.17 | 20.18 | 20.08 | 20.10 | 19.77 | -0.40% | 118,507 |
| Feb 13, 2026 | 20.08 | 20.18 | 20.02 | 20.18 | 19.85 | 0.90% | 185,435 |
| Feb 12, 2026 | 20.04 | 20.10 | 20.00 | 20.00 | 19.67 | -0.20% | 130,922 |
| Feb 11, 2026 | 20.05 | 20.05 | 20.01 | 20.04 | 19.71 | 0.15% | 126,994 |
| Feb 10, 2026 | 20.06 | 20.07 | 20.00 | 20.01 | 19.68 | -0.20% | 114,925 |
| Feb 9, 2026 | 20.06 | 20.06 | 19.97 | 20.05 | 19.72 | - | 169,403 |
| Feb 6, 2026 | 19.99 | 20.05 | 19.93 | 20.05 | 19.72 | 0.25% | 143,748 |
| Feb 5, 2026 | 19.98 | 20.00 | 19.95 | 20.00 | 19.67 | 0.10% | 100,986 |
| Feb 4, 2026 | 19.99 | 20.00 | 19.95 | 19.98 | 19.65 | - | 113,148 |
| Feb 3, 2026 | 19.98 | 19.98 | 19.90 | 19.98 | 19.65 | 0.10% | 170,529 |
| Feb 2, 2026 | 19.93 | 19.96 | 19.88 | 19.96 | 19.63 | -0.20% | 202,267 |