CSHG Imobiliario Fof - Fundo De Investimento Imobiliario - Fii (BVMF:HGFF11)
Brazil · Delayed Price · Currency is BRL 62.38
0.00 (0.00%)
At close: Sep 4, 2025
BVMF:HGFF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Sep 4, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Sep 3, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Sep 2, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Sep 1, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Aug 29, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Aug 28, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Aug 27, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Aug 26, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Aug 25, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Aug 22, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Aug 21, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Aug 20, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Aug 19, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | - | - |
| Aug 18, 2025 | 62.00 | 62.41 | 61.37 | 62.38 | - | 0.60% | 25,137 |
| Aug 15, 2025 | 62.00 | 62.44 | 61.90 | 62.01 | - | -0.31% | 6,779 |
| Aug 14, 2025 | 62.49 | 62.50 | 61.81 | 62.20 | - | 0.31% | 10,744 |
| Aug 13, 2025 | 63.70 | 63.70 | 62.01 | 62.01 | - | -2.65% | 15,011 |
| Aug 12, 2025 | 63.75 | 63.75 | 63.13 | 63.70 | - | -0.08% | 4,270 |
| Aug 11, 2025 | 64.29 | 64.51 | 63.48 | 63.75 | - | -0.78% | 3,282 |
| Aug 8, 2025 | 64.00 | 64.74 | 63.12 | 64.25 | - | 1.21% | 10,493 |
| Aug 7, 2025 | 63.65 | 64.87 | 63.22 | 63.48 | - | -0.27% | 4,280 |
| Aug 6, 2025 | 63.25 | 64.30 | 62.40 | 63.65 | - | 0.66% | 9,920 |
| Aug 5, 2025 | 63.85 | 63.85 | 62.12 | 63.23 | - | -0.50% | 15,651 |
| Aug 4, 2025 | 64.43 | 64.43 | 63.55 | 63.55 | - | -0.38% | 3,062 |
| Aug 1, 2025 | 63.90 | 64.47 | 63.50 | 63.79 | - | -1.10% | 5,961 |
| Jul 31, 2025 | 63.75 | 65.71 | 63.75 | 64.50 | - | 0.45% | 6,013 |
| Jul 30, 2025 | 63.65 | 64.95 | 63.65 | 64.21 | - | 0.49% | 7,603 |
| Jul 29, 2025 | 64.07 | 64.61 | 63.63 | 63.90 | - | -0.93% | 8,759 |
| Jul 28, 2025 | 64.80 | 65.87 | 63.54 | 64.50 | - | -0.34% | 17,774 |
| Jul 25, 2025 | 65.55 | 65.59 | 64.59 | 64.72 | - | -0.80% | 4,840 |
| Jul 24, 2025 | 65.03 | 65.27 | 64.56 | 65.24 | - | 0.32% | 3,557 |
| Jul 23, 2025 | 65.50 | 65.61 | 65.03 | 65.03 | - | -0.72% | 3,101 |
| Jul 22, 2025 | 65.96 | 66.47 | 65.17 | 65.50 | - | -0.26% | 9,499 |
| Jul 21, 2025 | 66.28 | 66.28 | 65.53 | 65.67 | - | -0.42% | 4,389 |
| Jul 18, 2025 | 66.48 | 66.48 | 65.89 | 65.95 | - | -0.54% | 4,254 |
| Jul 17, 2025 | 66.79 | 66.93 | 65.52 | 66.31 | - | -0.70% | 7,789 |
| Jul 16, 2025 | 66.37 | 66.92 | 65.91 | 66.78 | - | 0.97% | 3,986 |
| Jul 15, 2025 | 66.32 | 67.47 | 65.95 | 66.14 | - | -0.68% | 10,607 |
| Jul 14, 2025 | 66.20 | 66.65 | 65.70 | 66.59 | - | 0.60% | 7,026 |
| Jul 11, 2025 | 65.68 | 66.20 | 65.15 | 66.19 | - | 0.82% | 3,911 |
| Jul 10, 2025 | 65.68 | 65.70 | 65.12 | 65.65 | - | -0.08% | 6,340 |
| Jul 9, 2025 | 65.75 | 66.14 | 65.12 | 65.70 | - | -0.76% | 7,604 |
| Jul 8, 2025 | 66.84 | 67.06 | 65.73 | 66.20 | - | -0.45% | 13,013 |
| Jul 7, 2025 | 67.00 | 67.00 | 66.00 | 66.50 | - | -0.75% | 7,344 |
| Jul 4, 2025 | 66.70 | 67.16 | 66.00 | 67.00 | - | 0.75% | 4,890 |
| Jul 3, 2025 | 66.12 | 66.59 | 66.04 | 66.50 | - | 0.57% | 3,951 |
| Jul 2, 2025 | 66.97 | 66.97 | 66.01 | 66.12 | - | -0.35% | 7,397 |
| Jul 1, 2025 | 67.19 | 67.19 | 65.07 | 66.35 | - | -2.25% | 5,714 |
| Jun 30, 2025 | 67.06 | 67.88 | 66.59 | 67.88 | - | 1.27% | 7,207 |