Skip to main content
logo
CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII (BVMF:HGCR11)
Brazil flag Brazil · Delayed Price · Currency is BRL
96.90
+0.50 (0.52%)
Last updated: May 15, 2026, 4:09 PM GMT-3

BVMF:HGCR11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202697.2997.2996.0097.0897.080.71%37,036
May 14, 202695.5596.9295.2996.4096.400.89%27,964
May 13, 202696.6897.1895.3895.5595.55-1.09%28,062
May 12, 202695.7696.9795.7696.6096.600.96%33,231
May 11, 202697.9597.9895.5095.6895.68-2.67%64,157
May 8, 202698.0398.3997.8498.3098.300.31%20,438
May 7, 202698.6298.8798.0098.0098.00-0.63%19,091
May 6, 202698.1599.0098.1498.6298.620.58%26,815
May 5, 202697.8999.1097.7398.0598.050.33%22,232
May 4, 202698.9799.1297.0297.7397.73-1.96%50,805
Apr 30, 202698.7599.9998.7599.6898.731.09%45,330
Apr 29, 202697.9198.7397.8398.6197.670.71%36,213
Apr 28, 202697.4497.9197.2097.9196.980.48%26,163
Apr 27, 202697.5097.8297.3497.4496.51-0.09%28,207
Apr 24, 202697.9297.9397.5097.5396.60-0.10%61,384
Apr 23, 202697.7397.9197.1097.6396.70-0.21%66,521
Apr 22, 202697.7397.9396.9497.8496.910.11%61,016
Apr 20, 202696.7297.7496.7197.7396.801.02%32,173
Apr 17, 202696.2297.0296.2296.7495.820.56%32,816
Apr 16, 202696.1996.6996.0096.2095.280.02%29,262
Apr 15, 202697.3097.3095.8996.1895.26-0.70%31,128
Apr 14, 202697.1097.1096.5696.8695.94-0.30%12,275
Apr 13, 202697.0097.3396.2897.1596.22-0.21%49,873
Apr 10, 202697.0597.6397.0297.3596.420.20%29,668
Apr 9, 202697.3597.6596.9497.1696.23-0.20%24,435
Apr 8, 202697.0297.5097.0297.3596.420.34%22,048
Apr 7, 202697.7098.0097.0297.0296.10-0.68%17,287
Apr 6, 202697.5898.0496.9297.6896.750.41%42,894
Apr 2, 202697.5097.5196.8897.2896.350.08%27,529
Apr 1, 202696.3097.6296.3097.2096.27-0.78%28,988
Mar 31, 202697.0097.9696.6897.9696.090.93%37,386
Mar 30, 202696.4997.1995.7497.0695.201.40%43,246
Mar 27, 202696.0096.6595.4995.7293.89-0.29%61,032
Mar 26, 202696.1596.1595.6296.0094.160.16%22,758
Mar 25, 202695.9996.3195.3295.8594.020.33%20,316
Mar 24, 202695.4095.7595.2895.5393.700.14%17,346
Mar 23, 202696.5096.5095.2495.4093.57-0.57%48,196
Mar 20, 202696.0196.6095.8695.9594.11-0.67%37,975
Mar 19, 202696.4196.6195.8696.6094.75-0.19%23,383
Mar 18, 202696.8997.1996.1096.7894.93-0.11%27,915
Mar 17, 202696.5997.0095.6196.8995.040.66%27,535
Mar 16, 202696.1696.8695.7596.2594.41-0.65%30,614
Mar 13, 202695.2396.8895.1096.8895.031.69%39,808
Mar 12, 202694.8195.4494.7295.2793.450.49%27,623
Mar 11, 202694.2294.9394.0094.8193.000.58%32,811
Mar 10, 202695.6095.6093.7594.2692.46-1.42%59,663
Mar 9, 202693.7896.0593.5995.6293.791.06%85,014
Mar 6, 202694.0094.7993.6594.6292.810.66%35,285
Mar 5, 202695.0095.0093.8594.0092.20-1.05%49,492
Mar 4, 202694.5095.0894.4395.0093.180.64%23,234