CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII (BVMF:HGCR11)
Brazil · Delayed Price · Currency is BRL 94.00
+1.88 (2.04%)
At close: Sep 8, 2025
BVMF:HGCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 92.12 | 94.25 | 92.00 | 94.00 | - | 2.04% | 91,512 |
| Sep 5, 2025 | 91.86 | 92.30 | 91.70 | 92.12 | - | 0.28% | 27,972 |
| Sep 4, 2025 | 91.80 | 92.13 | 91.65 | 91.86 | - | 0.20% | 14,438 |
| Sep 3, 2025 | 91.44 | 92.25 | 91.32 | 91.68 | - | -0.08% | 20,820 |
| Sep 2, 2025 | 91.75 | 92.07 | 91.27 | 91.75 | - | 0.01% | 22,663 |
| Sep 1, 2025 | 92.20 | 92.20 | 91.47 | 91.74 | - | -0.71% | 18,007 |
| Aug 29, 2025 | 92.25 | 92.91 | 92.04 | 92.40 | - | 0.42% | 32,328 |
| Aug 28, 2025 | 91.90 | 92.38 | 91.90 | 92.01 | - | 0.12% | 23,356 |
| Aug 27, 2025 | 92.40 | 92.40 | 91.80 | 91.90 | - | -0.35% | 21,536 |
| Aug 26, 2025 | 92.34 | 92.46 | 91.69 | 92.22 | - | -0.13% | 37,281 |
| Aug 25, 2025 | 92.34 | 92.83 | 92.03 | 92.34 | - | -0.01% | 19,072 |
| Aug 22, 2025 | 92.72 | 92.72 | 91.79 | 92.35 | - | -0.50% | 41,179 |
| Aug 21, 2025 | 92.76 | 92.81 | 91.98 | 92.81 | - | 0.55% | 32,950 |
| Aug 20, 2025 | 92.31 | 92.91 | 92.00 | 92.30 | - | 0.03% | 30,500 |
| Aug 19, 2025 | 92.57 | 92.57 | 91.90 | 92.27 | - | -0.32% | 29,056 |
| Aug 18, 2025 | 92.20 | 92.73 | 92.14 | 92.57 | - | 0.44% | 26,663 |
| Aug 15, 2025 | 91.99 | 92.55 | 91.70 | 92.16 | - | 0.17% | 34,702 |
| Aug 14, 2025 | 91.79 | 92.00 | 91.50 | 92.00 | - | 0.23% | 12,862 |
| Aug 13, 2025 | 91.65 | 91.96 | 91.45 | 91.79 | - | 0.11% | 19,760 |
| Aug 12, 2025 | 92.10 | 92.10 | 91.46 | 91.69 | - | 0.01% | 15,458 |
| Aug 11, 2025 | 91.96 | 92.36 | 91.50 | 91.68 | - | -0.30% | 41,125 |
| Aug 8, 2025 | 91.60 | 92.64 | 91.22 | 91.96 | - | 0.39% | 43,528 |
| Aug 7, 2025 | 91.35 | 92.00 | 91.04 | 91.60 | - | 0.25% | 30,868 |
| Aug 6, 2025 | 92.08 | 92.47 | 91.12 | 91.37 | - | -0.70% | 35,580 |
| Aug 5, 2025 | 92.68 | 92.73 | 91.95 | 92.01 | - | -0.62% | 19,947 |
| Aug 4, 2025 | 93.10 | 93.32 | 92.30 | 92.58 | - | -0.86% | 30,953 |
| Aug 1, 2025 | 93.63 | 94.49 | 93.03 | 93.38 | - | -1.78% | 39,696 |
| Jul 31, 2025 | 94.99 | 95.35 | 94.72 | 95.07 | - | 0.22% | 25,254 |
| Jul 30, 2025 | 94.05 | 95.28 | 93.64 | 94.86 | - | 0.86% | 47,125 |
| Jul 29, 2025 | 94.00 | 94.55 | 93.31 | 94.05 | - | -0.12% | 35,156 |
| Jul 28, 2025 | 94.00 | 95.40 | 93.38 | 94.16 | - | 0.31% | 42,695 |
| Jul 25, 2025 | 94.14 | 94.49 | 92.55 | 93.87 | - | -0.05% | 42,363 |
| Jul 24, 2025 | 93.65 | 93.93 | 92.80 | 93.92 | - | 0.09% | 30,983 |
| Jul 23, 2025 | 94.55 | 94.55 | 93.31 | 93.84 | - | -0.75% | 36,140 |
| Jul 22, 2025 | 94.80 | 95.17 | 93.62 | 94.55 | - | -0.26% | 41,828 |
| Jul 21, 2025 | 94.73 | 94.98 | 93.65 | 94.80 | - | 0.13% | 28,580 |
| Jul 18, 2025 | 94.50 | 95.18 | 94.05 | 94.68 | - | 0.19% | 37,837 |
| Jul 17, 2025 | 94.69 | 94.87 | 93.91 | 94.50 | - | 0.32% | 28,535 |
| Jul 16, 2025 | 94.00 | 94.47 | 93.91 | 94.20 | - | 0.64% | 27,590 |
| Jul 15, 2025 | 93.51 | 94.65 | 93.44 | 93.60 | - | 0.17% | 27,911 |
| Jul 14, 2025 | 93.00 | 93.75 | 92.82 | 93.44 | - | 0.48% | 42,766 |
| Jul 11, 2025 | 92.50 | 93.09 | 92.11 | 92.99 | - | 0.77% | 31,309 |
| Jul 10, 2025 | 91.18 | 92.38 | 90.44 | 92.28 | - | 0.29% | 47,518 |
| Jul 9, 2025 | 92.39 | 92.39 | 91.77 | 92.01 | - | -0.44% | 23,274 |
| Jul 8, 2025 | 92.49 | 92.65 | 92.06 | 92.42 | - | -0.08% | 19,889 |
| Jul 7, 2025 | 92.52 | 92.75 | 92.14 | 92.49 | - | 0.04% | 45,311 |
| Jul 4, 2025 | 92.22 | 92.50 | 91.84 | 92.45 | - | 0.46% | 32,296 |
| Jul 3, 2025 | 91.75 | 92.22 | 91.68 | 92.03 | - | 0.47% | 26,041 |
| Jul 2, 2025 | 93.09 | 93.35 | 90.62 | 91.60 | - | -2.24% | 211,867 |
| Jul 1, 2025 | 93.74 | 93.74 | 92.95 | 93.70 | - | -1.00% | 27,505 |