Cshg Logistica - Fundo De Investimento Imobiliario (BVMF:HGLG11)
Brazil · Delayed Price · Currency is BRL 159.98
-0.08 (-0.05%)
At close: Oct 14, 2025
BVMF:HGLG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 160.10 | 160.39 | 159.75 | 159.98 | - | -0.05% | 31,124 |
| Oct 13, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 0.04% | 49,028 |
| Oct 10, 2025 | 160.00 | 160.50 | 159.50 | 160.00 | 160.00 | 0.25% | 36,560 |
| Oct 9, 2025 | 160.50 | 161.00 | 159.00 | 159.60 | 159.60 | -0.16% | 49,219 |
| Oct 8, 2025 | 159.99 | 160.82 | 159.75 | 159.85 | 159.85 | -0.16% | 37,803 |
| Oct 7, 2025 | 160.61 | 161.50 | 159.30 | 160.10 | 160.10 | -0.22% | 43,561 |
| Oct 6, 2025 | 160.75 | 160.98 | 160.46 | 160.46 | 160.46 | - | 40,412 |
| Oct 3, 2025 | 160.27 | 160.97 | 159.97 | 160.46 | 160.46 | 0.12% | 34,619 |
| Oct 2, 2025 | 160.42 | 160.59 | 159.81 | 160.27 | 160.27 | 0.32% | 37,908 |
| Oct 1, 2025 | 160.80 | 162.00 | 159.71 | 159.76 | 159.76 | -1.39% | 52,161 |
| Sep 30, 2025 | 161.02 | 163.30 | 161.02 | 162.01 | 160.91 | 0.61% | 59,600 |
| Sep 29, 2025 | 161.00 | 161.79 | 159.50 | 161.02 | 159.93 | 0.54% | 62,449 |
| Sep 26, 2025 | 160.65 | 160.99 | 160.08 | 160.16 | 159.07 | -0.25% | 42,971 |
| Sep 25, 2025 | 159.62 | 160.60 | 159.49 | 160.56 | 159.46 | 0.60% | 46,022 |
| Sep 24, 2025 | 159.44 | 159.63 | 159.01 | 159.60 | 158.51 | 0.43% | 37,907 |
| Sep 23, 2025 | 159.39 | 159.62 | 158.12 | 158.91 | 157.82 | -0.06% | 36,037 |
| Sep 22, 2025 | 159.60 | 159.70 | 158.53 | 159.00 | 157.91 | -0.31% | 50,390 |
| Sep 19, 2025 | 159.10 | 159.50 | 158.85 | 159.50 | 158.41 | 0.48% | 41,937 |
| Sep 18, 2025 | 158.82 | 159.37 | 158.74 | 158.74 | 157.66 | -0.05% | 33,499 |
| Sep 17, 2025 | 158.20 | 159.00 | 158.18 | 158.82 | 157.74 | 0.46% | 38,073 |
| Sep 16, 2025 | 157.70 | 158.50 | 157.70 | 158.10 | 157.02 | 0.25% | 36,244 |
| Sep 15, 2025 | 157.79 | 158.51 | 157.00 | 157.70 | 156.62 | -0.06% | 46,018 |
| Sep 12, 2025 | 156.87 | 157.80 | 156.46 | 157.80 | 156.72 | 0.59% | 45,670 |
| Sep 11, 2025 | 156.50 | 157.00 | 156.17 | 156.87 | 155.80 | 0.33% | 31,004 |
| Sep 10, 2025 | 155.87 | 156.50 | 155.81 | 156.35 | 155.28 | 0.31% | 31,369 |
| Sep 9, 2025 | 156.00 | 156.50 | 155.15 | 155.87 | 154.81 | 0.25% | 31,336 |
| Sep 8, 2025 | 155.65 | 156.50 | 154.88 | 155.48 | 154.42 | 0.10% | 41,811 |
| Sep 5, 2025 | 156.30 | 156.80 | 155.26 | 155.32 | 154.26 | -0.09% | 44,090 |
| Sep 4, 2025 | 156.25 | 157.26 | 155.13 | 155.46 | 154.40 | -0.91% | 38,021 |
| Sep 3, 2025 | 155.50 | 157.40 | 155.50 | 156.89 | 155.82 | 1.32% | 71,113 |
| Sep 2, 2025 | 156.49 | 156.84 | 154.74 | 154.84 | 153.78 | -1.34% | 55,091 |
| Sep 1, 2025 | 154.07 | 157.29 | 152.96 | 156.95 | 155.88 | 1.26% | 96,811 |
| Aug 29, 2025 | 153.99 | 155.43 | 153.81 | 154.99 | 153.93 | 0.77% | 36,762 |
| Aug 28, 2025 | 153.44 | 154.00 | 153.30 | 153.81 | 151.67 | 0.34% | 31,406 |
| Aug 27, 2025 | 153.50 | 153.84 | 152.70 | 153.29 | 151.15 | 0.20% | 31,682 |
| Aug 26, 2025 | 152.89 | 152.99 | 152.43 | 152.99 | 150.86 | 0.32% | 33,490 |
| Aug 25, 2025 | 152.72 | 152.80 | 152.20 | 152.50 | 150.38 | - | 39,995 |
| Aug 22, 2025 | 151.57 | 152.50 | 151.20 | 152.50 | 150.38 | 0.66% | 41,373 |
| Aug 21, 2025 | 151.70 | 151.70 | 151.20 | 151.50 | 149.39 | 0.01% | 47,411 |
| Aug 20, 2025 | 151.36 | 151.50 | 150.95 | 151.49 | 149.38 | 0.32% | 37,728 |
| Aug 19, 2025 | 151.60 | 151.97 | 150.97 | 151.00 | 148.90 | -0.33% | 46,986 |
| Aug 18, 2025 | 152.30 | 152.47 | 151.06 | 151.50 | 149.39 | -0.33% | 51,458 |
| Aug 15, 2025 | 151.94 | 152.30 | 150.78 | 152.00 | 149.88 | 0.05% | 47,670 |
| Aug 14, 2025 | 151.95 | 152.30 | 151.66 | 151.93 | 149.81 | 0.44% | 41,506 |
| Aug 13, 2025 | 152.05 | 152.39 | 151.10 | 151.27 | 149.16 | -0.44% | 40,866 |
| Aug 12, 2025 | 152.11 | 152.30 | 151.50 | 151.94 | 149.82 | 0.11% | 31,988 |
| Aug 11, 2025 | 152.00 | 152.30 | 150.95 | 151.77 | 149.66 | 0.01% | 46,395 |
| Aug 8, 2025 | 152.84 | 152.85 | 151.25 | 151.75 | 149.64 | -0.05% | 42,704 |
| Aug 7, 2025 | 152.37 | 153.00 | 151.83 | 151.83 | 149.71 | -0.35% | 34,379 |
| Aug 6, 2025 | 152.28 | 153.00 | 151.33 | 152.37 | 150.25 | 0.26% | 33,950 |