Skip to main content
logo
Cshg Logistica - Fundo De Investimento Imobiliario (BVMF:HGLG11)
Brazil flag Brazil · Delayed Price · Currency is BRL
158.44
+0.57 (0.36%)
At close: Mar 2, 2026

BVMF:HGLG11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026159.13159.13157.30158.44158.44-0.33%96,600
Feb 27, 2026158.00159.39157.86158.97158.970.81%95,380
Feb 26, 2026157.75157.97157.51157.70157.700.05%73,774
Feb 25, 2026157.60157.62157.46157.62157.620.12%84,797
Feb 24, 2026157.50157.75157.34157.43157.43-0.01%68,303
Feb 23, 2026157.35157.49157.16157.45157.450.10%77,462
Feb 20, 2026157.35157.35157.00157.30157.300.19%75,946
Feb 19, 2026157.50157.75156.89157.00157.00-0.31%99,700
Feb 18, 2026156.88157.70156.88157.49157.490.39%91,243
Feb 13, 2026156.51157.20156.51156.88156.880.24%92,256
Feb 12, 2026157.06157.20156.50156.50156.50-0.18%63,692
Feb 11, 2026156.99157.00156.66156.78156.780.08%63,232
Feb 10, 2026157.04157.32156.41156.66156.66-0.24%314,167
Feb 9, 2026157.10157.10156.80157.04157.040.03%76,963
Feb 6, 2026157.16157.16156.86157.00157.000.06%62,935
Feb 5, 2026156.95157.17156.75156.91156.91-0.03%68,080
Feb 4, 2026157.30157.30156.90156.95156.95-0.10%61,818
Feb 3, 2026157.00157.30156.75157.11157.110.12%72,702
Feb 2, 2026157.50157.60156.73156.92156.92-0.37%83,896
Jan 30, 2026157.10158.22157.01157.50156.400.19%108,921
Jan 29, 2026157.67157.89157.05157.20156.10-0.10%96,440
Jan 28, 2026157.67158.00157.23157.35156.25-0.01%93,439
Jan 27, 2026157.40158.00157.37157.37156.27-91,186
Jan 26, 2026157.39157.40156.97157.37156.27-0.02%98,304
Jan 23, 2026157.20157.40157.00157.40156.300.27%88,901
Jan 22, 2026157.20157.20156.97156.97155.870.03%79,854
Jan 21, 2026157.00157.08156.85156.92155.82-0.05%88,206
Jan 20, 2026156.83157.15156.50157.00155.900.19%97,507
Jan 19, 2026156.81157.26156.70156.71155.62-0.06%81,882
Jan 16, 2026156.76156.94156.61156.81155.710.16%66,215
Jan 15, 2026156.78157.01156.43156.56155.47-0.12%85,287
Jan 14, 2026156.79157.00156.40156.75155.660.06%68,856
Jan 13, 2026156.38156.75156.25156.65155.560.18%67,091
Jan 12, 2026156.50156.98156.05156.37155.28-0.08%161,430
Jan 9, 2026156.98156.98156.32156.50155.41-0.31%100,969
Jan 8, 2026157.16157.19156.52156.99155.890.04%78,712
Jan 7, 2026157.12157.25156.78156.93155.83-0.12%118,353
Jan 6, 2026157.60157.82157.00157.12156.02-0.15%83,360
Jan 5, 2026158.07158.10156.99157.35156.25-0.29%94,297
Jan 2, 2026157.53157.80157.01157.80156.700.16%79,170
Dec 30, 2025157.95158.21157.14157.55155.360.10%61,112
Dec 29, 2025158.62158.62156.90157.40155.21-0.29%118,066
Dec 26, 2025158.50159.00157.64157.85155.65-0.41%171,415
Dec 23, 2025158.53158.95157.91158.50156.290.19%91,761
Dec 22, 2025157.90158.38157.53158.20156.000.38%124,944
Dec 19, 2025156.35157.64156.32157.60155.411.01%99,107
Dec 18, 2025156.30156.81155.81156.02153.85-0.18%101,217
Dec 17, 2025156.45156.74156.02156.30154.12-0.01%72,725
Dec 16, 2025156.55156.98156.00156.31154.13-133,395
Dec 15, 2025158.14158.58155.95156.31154.13-0.99%170,193