Skip to main content
logo
CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII (BVMF:HGCR11)
Brazil flag Brazil · Delayed Price · Currency is BRL
95.70
-0.07 (-0.07%)
Last updated: Jun 5, 2026, 4:29 PM GMT-3

BVMF:HGCR11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202695.8096.1995.0695.0695.06-0.74%17,443
Jun 3, 202695.3996.2095.2095.7795.77-0.14%40,307
Jun 2, 202695.7096.4095.1595.9095.900.28%26,810
Jun 1, 202696.4996.6395.0295.6395.63-0.94%30,785
May 29, 202696.8897.9396.4097.4996.541.24%40,002
May 28, 202696.5796.5795.9596.3095.360.07%30,320
May 27, 202697.0897.0896.1096.2395.29-1.05%20,184
May 26, 202696.5697.2595.8297.2596.300.71%23,263
May 25, 202696.9097.0096.0496.5695.62-0.32%22,637
May 22, 202696.4296.8795.9696.8795.930.11%44,277
May 21, 202697.2697.3495.9996.7695.82-0.05%28,184
May 20, 202695.3298.0095.1096.8195.871.28%37,812
May 19, 202695.8596.0095.2595.5994.66-0.11%26,961
May 18, 202697.6297.7695.7095.7094.77-1.42%39,785
May 15, 202697.2997.2996.0097.0896.130.71%37,036
May 14, 202695.5596.9295.2996.4095.460.89%27,964
May 13, 202696.6897.1895.3895.5594.62-1.09%28,062
May 12, 202695.7696.9795.7696.6095.660.96%33,231
May 11, 202697.9597.9895.5095.6894.75-2.67%64,157
May 8, 202698.0398.3997.8498.3097.340.31%20,438
May 7, 202698.6298.8798.0098.0097.05-0.63%19,091
May 6, 202698.1599.0098.1498.6297.660.58%26,815
May 5, 202697.8999.1097.7398.0597.090.33%22,232
May 4, 202698.9799.1297.0297.7396.78-1.01%50,805
Apr 30, 202698.7599.9998.7599.6897.771.09%45,330
Apr 29, 202697.9198.7397.8398.6196.720.71%36,213
Apr 28, 202697.4497.9197.2097.9196.030.48%26,163
Apr 27, 202697.5097.8297.3497.4495.57-0.09%28,207
Apr 24, 202697.9297.9397.5097.5395.66-0.10%61,384
Apr 23, 202697.7397.9197.1097.6395.76-0.21%66,521
Apr 22, 202697.7397.9396.9497.8495.960.11%61,016
Apr 20, 202696.7297.7496.7197.7395.861.02%32,173
Apr 17, 202696.2297.0296.2296.7494.880.56%32,816
Apr 16, 202696.1996.6996.0096.2094.350.02%29,262
Apr 15, 202697.3097.3095.8996.1894.34-0.70%31,128
Apr 14, 202697.1097.1096.5696.8695.00-0.30%12,275
Apr 13, 202697.0097.3396.2897.1595.29-0.21%49,873
Apr 10, 202697.0597.6397.0297.3595.480.20%29,668
Apr 9, 202697.3597.6596.9497.1695.30-0.20%24,435
Apr 8, 202697.0297.5097.0297.3595.480.34%22,048
Apr 7, 202697.7098.0097.0297.0295.16-0.68%17,287
Apr 6, 202697.5898.0496.9297.6895.810.41%42,894
Apr 2, 202697.5097.5196.8897.2895.410.08%27,529
Apr 1, 202696.3097.6296.3097.2095.340.20%28,988
Mar 31, 202697.0097.9696.6897.9695.150.93%37,386
Mar 30, 202696.4997.1995.7497.0694.271.40%43,246
Mar 27, 202696.0096.6595.4995.7292.97-0.29%61,032
Mar 26, 202696.1596.1595.6296.0093.250.16%22,758
Mar 25, 202695.9996.3195.3295.8593.100.33%20,316
Mar 24, 202695.4095.7595.2895.5392.790.14%17,346