Cshg Logistica - Fundo De Investimento Imobiliario (BVMF:HGLG11)
Brazil · Delayed Price · Currency is BRL 151.00
-0.50 (-0.33%)
At close: Aug 19, 2025, 4:55 PM GMT-3
BVMF:HGLG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 151.57 | 151.57 | 151.20 | 151.49 | - | -0.01% | 11,099 |
| Aug 21, 2025 | 151.70 | 151.70 | 151.20 | 151.50 | - | 0.01% | 46,102 |
| Aug 20, 2025 | 151.36 | 151.50 | 150.95 | 151.49 | - | 0.32% | 37,728 |
| Aug 19, 2025 | 151.60 | 151.97 | 150.97 | 151.00 | - | -0.33% | 46,986 |
| Aug 18, 2025 | 152.30 | 152.47 | 151.06 | 151.50 | - | -0.33% | 51,458 |
| Aug 15, 2025 | 151.94 | 152.30 | 150.78 | 152.00 | - | 0.05% | 47,670 |
| Aug 14, 2025 | 151.95 | 152.30 | 151.66 | 151.93 | - | 0.44% | 41,506 |
| Aug 13, 2025 | 152.05 | 152.39 | 151.10 | 151.27 | - | -0.44% | 40,866 |
| Aug 12, 2025 | 152.11 | 152.30 | 151.50 | 151.94 | - | 0.11% | 31,988 |
| Aug 11, 2025 | 152.00 | 152.30 | 150.95 | 151.77 | - | 0.01% | 46,395 |
| Aug 8, 2025 | 152.84 | 152.85 | 151.25 | 151.75 | - | -0.05% | 42,704 |
| Aug 7, 2025 | 152.37 | 153.00 | 151.83 | 151.83 | - | -0.35% | 34,379 |
| Aug 6, 2025 | 152.28 | 153.00 | 151.33 | 152.37 | - | 0.26% | 33,950 |
| Aug 5, 2025 | 153.00 | 153.00 | 151.23 | 151.98 | - | -0.58% | 38,446 |
| Aug 4, 2025 | 153.43 | 153.79 | 152.31 | 152.87 | - | 0.44% | 87,971 |
| Aug 1, 2025 | 153.96 | 153.99 | 151.14 | 152.20 | - | -1.32% | 47,375 |
| 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 |