Skip to main content
logo
Cshg Logistica - Fundo De Investimento Imobiliario (BVMF:HGLG11)
Brazil flag Brazil · Delayed Price · Currency is BRL
156.00
-0.14 (-0.09%)
Last updated: Apr 1, 2026, 5:50 PM GMT-3

BVMF:HGLG11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026155.95156.13155.78156.00156.00-0.09%79,041
Mar 31, 2026156.17156.20155.89156.14156.140.15%81,501
Mar 30, 2026157.79157.80155.79155.90155.90-1.05%102,111
Mar 27, 2026156.59158.18155.58157.56157.560.78%109,789
Mar 26, 2026156.48156.76155.31156.34156.340.26%90,527
Mar 25, 2026156.67156.74155.63155.94155.94-0.04%80,173
Mar 24, 2026156.67157.18155.62156.00156.00-0.20%78,531
Mar 23, 2026156.33158.00154.44156.32156.320.46%136,075
Mar 20, 2026156.70157.91155.30155.60155.60-0.28%380,020
Mar 19, 2026155.80156.12155.16156.03156.030.28%79,297
Mar 18, 2026156.26156.38155.50155.60155.60-0.36%97,098
Mar 17, 2026156.58156.77156.00156.16156.16-0.22%85,751
Mar 16, 2026157.90157.94156.16156.51156.51-0.20%113,504
Mar 13, 2026157.33157.66156.63156.83156.83-0.10%103,840
Mar 12, 2026158.15158.15156.75156.99156.99-0.64%87,083
Mar 11, 2026158.12158.15157.80158.00158.00-68,898
Mar 10, 2026158.45158.45157.52158.00158.000.06%85,041
Mar 9, 2026158.74158.74157.91157.91157.91-0.27%92,539
Mar 6, 2026158.20158.90158.01158.33158.330.21%108,561
Mar 5, 2026158.35158.35157.66158.00158.000.02%59,118
Mar 4, 2026158.55158.57157.87157.97157.97-0.11%69,682
Mar 3, 2026158.66158.82157.76158.15158.15-0.18%81,286
Mar 2, 2026159.13159.13157.30158.44158.44-0.33%96,600
Feb 27, 2026158.00159.39157.86158.97157.870.81%95,380
Feb 26, 2026157.75157.97157.51157.70156.610.05%73,774
Feb 25, 2026157.60157.62157.46157.62156.530.12%84,797
Feb 24, 2026157.50157.75157.34157.43156.34-0.01%68,303
Feb 23, 2026157.35157.49157.16157.45156.360.10%77,462
Feb 20, 2026157.35157.35157.00157.30156.210.19%75,946
Feb 19, 2026157.50157.75156.89157.00155.91-0.31%99,700
Feb 18, 2026156.88157.70156.88157.49156.400.39%91,243
Feb 13, 2026156.51157.20156.51156.88155.790.24%92,068
Feb 12, 2026157.06157.20156.50156.50155.42-0.18%63,692
Feb 11, 2026156.99157.00156.66156.78155.700.08%63,232
Feb 10, 2026157.04157.32156.41156.66155.58-0.24%314,167
Feb 9, 2026157.10157.10156.80157.04155.950.03%76,963
Feb 6, 2026157.16157.16156.86157.00155.910.06%62,935
Feb 5, 2026156.95157.17156.75156.91155.82-0.03%68,080
Feb 4, 2026157.30157.30156.90156.95155.86-0.10%61,818
Feb 3, 2026157.00157.30156.75157.11156.020.12%72,702
Feb 2, 2026157.50157.60156.73156.92155.83-0.37%83,896
Jan 30, 2026157.10158.22157.01157.50155.320.19%108,921
Jan 29, 2026157.67157.89157.05157.20155.02-0.10%96,440
Jan 28, 2026157.67158.00157.23157.35155.17-0.01%93,439
Jan 27, 2026157.40158.00157.37157.37155.19-91,186
Jan 26, 2026157.39157.40156.97157.37155.19-0.02%98,304
Jan 23, 2026157.20157.40157.00157.40155.220.27%88,901
Jan 22, 2026157.20157.20156.97156.97154.800.03%79,854
Jan 21, 2026157.00157.08156.85156.92154.75-0.05%88,206
Jan 20, 2026156.83157.15156.50157.00154.820.19%97,507