Cshg Logistica - Fundo De Investimento Imobiliario (BVMF:HGLG11)
Brazil · Delayed Price · Currency is BRL 152.60
-1.64 (-1.06%)
Last updated: Aug 1, 2025
BVMF:HGLG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 153.96 | 153.99 | 151.14 | 152.20 | - | -1.32% | 47,351 |
| Jul 31, 2025 | 153.52 | 154.41 | 153.32 | 154.24 | - | 1.47% | 34,919 |
| Jul 30, 2025 | 154.35 | 154.41 | 151.65 | 152.00 | - | -1.32% | 57,939 |
| Jul 29, 2025 | 154.55 | 154.99 | 153.51 | 154.03 | - | -0.43% | 33,047 |
| Jul 28, 2025 | 156.30 | 156.30 | 153.99 | 154.70 | - | -0.65% | 45,039 |
| Jul 25, 2025 | 154.89 | 156.62 | 153.81 | 155.71 | - | 0.98% | 36,429 |
| Jul 24, 2025 | 154.20 | 154.65 | 153.75 | 154.20 | - | 0.13% | 33,095 |
| Jul 23, 2025 | 154.26 | 154.54 | 153.77 | 154.00 | - | -0.36% | 35,269 |
| Jul 22, 2025 | 155.02 | 155.49 | 154.01 | 154.55 | - | -0.29% | 31,723 |
| Jul 21, 2025 | 155.98 | 156.00 | 154.53 | 155.00 | - | -0.72% | 36,500 |
| Jul 18, 2025 | 155.98 | 156.48 | 155.65 | 156.12 | - | 0.30% | 26,053 |
| Jul 17, 2025 | 155.50 | 155.83 | 155.02 | 155.65 | - | 0.45% | 30,838 |
| Jul 16, 2025 | 156.00 | 156.00 | 154.65 | 154.95 | - | -0.10% | 33,141 |
| Jul 15, 2025 | 156.48 | 156.58 | 155.10 | 155.10 | - | -0.51% | 41,910 |
| Jul 14, 2025 | 156.65 | 156.73 | 155.70 | 155.89 | - | -0.28% | 45,948 |
| Jul 11, 2025 | 154.90 | 156.47 | 154.90 | 156.33 | - | 0.78% | 25,490 |
| Jul 10, 2025 | 155.10 | 155.50 | 154.58 | 155.12 | - | 0.03% | 35,760 |
| Jul 9, 2025 | 155.37 | 155.72 | 154.80 | 155.08 | - | -0.61% | 36,346 |
| Jul 8, 2025 | 157.00 | 157.00 | 155.85 | 156.03 | - | -0.40% | 43,602 |
| Jul 7, 2025 | 157.58 | 157.91 | 156.51 | 156.65 | - | -0.59% | 46,116 |
| Jul 4, 2025 | 156.78 | 157.96 | 156.06 | 157.58 | - | 0.88% | 34,812 |
| Jul 3, 2025 | 156.80 | 157.00 | 155.94 | 156.20 | - | -0.38% | 35,167 |
| Jul 2, 2025 | 156.31 | 158.21 | 155.99 | 156.80 | - | 0.38% | 44,317 |
| Jul 1, 2025 | 158.13 | 158.13 | 155.65 | 156.20 | - | -1.90% | 53,775 |
| Jun 30, 2025 | 157.60 | 159.30 | 157.52 | 159.23 | - | 1.10% | 40,025 |
| Jun 27, 2025 | 157.91 | 158.49 | 156.64 | 157.50 | - | -0.26% | 42,652 |
| Jun 26, 2025 | 157.58 | 158.19 | 156.51 | 157.91 | - | 0.20% | 33,755 |
| Jun 25, 2025 | 157.74 | 157.99 | 156.01 | 157.60 | - | -0.08% | 31,160 |
| Jun 24, 2025 | 157.45 | 157.98 | 157.05 | 157.73 | - | 0.34% | 26,574 |
| Jun 23, 2025 | 156.98 | 157.47 | 155.52 | 157.20 | - | -0.20% | 48,909 |
| Jun 20, 2025 | 158.10 | 158.64 | 157.28 | 157.52 | - | -0.34% | 35,024 |
| Jun 18, 2025 | 158.00 | 158.61 | 157.46 | 158.06 | - | 0.25% | 32,907 |
| Jun 17, 2025 | 158.73 | 158.75 | 157.61 | 157.66 | - | -0.66% | 33,267 |
| Jun 16, 2025 | 158.67 | 159.00 | 157.55 | 158.70 | - | 0.77% | 44,111 |
| Jun 13, 2025 | 155.60 | 159.15 | 155.42 | 157.49 | - | 1.21% | 64,454 |
| Jun 12, 2025 | 155.75 | 155.78 | 154.30 | 155.60 | - | - | 35,899 |
| Jun 11, 2025 | 156.09 | 156.67 | 155.51 | 155.60 | - | -0.19% | 33,512 |
| Jun 10, 2025 | 155.40 | 156.00 | 154.77 | 155.89 | - | 0.57% | 34,992 |
| Jun 9, 2025 | 157.35 | 157.49 | 155.00 | 155.00 | - | -0.80% | 46,989 |
| Jun 6, 2025 | 156.79 | 157.77 | 155.04 | 156.25 | - | -0.07% | 50,660 |
| Jun 5, 2025 | 156.41 | 157.79 | 156.36 | 156.36 | - | 0.10% | 38,157 |
| Jun 4, 2025 | 156.59 | 157.69 | 153.92 | 156.20 | - | 0.08% | 44,043 |
| Jun 3, 2025 | 158.00 | 158.56 | 155.88 | 156.08 | - | -1.03% | 63,485 |
| Jun 2, 2025 | 160.26 | 160.30 | 157.70 | 157.70 | - | -2.27% | 63,936 |
| May 30, 2025 | 160.34 | 161.36 | 159.92 | 161.36 | - | 0.93% | 34,043 |
| May 29, 2025 | 160.80 | 160.83 | 159.52 | 159.87 | - | -0.22% | 22,374 |
| May 28, 2025 | 160.65 | 160.80 | 159.14 | 160.23 | - | -0.17% | 30,683 |
| May 27, 2025 | 160.00 | 160.80 | 159.42 | 160.50 | - | 0.44% | 35,181 |
| May 26, 2025 | 160.25 | 160.30 | 159.51 | 159.80 | - | 0.05% | 28,956 |
| May 23, 2025 | 160.40 | 160.40 | 159.50 | 159.72 | - | -0.07% | 35,127 |