Cshg Jhsf Prime Offices Fundo De Investimento Imobiliario (BVMF:HGPO11)
Brazil · Delayed Price · Currency is BRL 153.42
+0.01 (0.01%)
Last updated: May 25, 2026, 5:50 PM GMT-3
BVMF:HGPO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 153.41 | 153.64 | 153.41 | 153.42 | 153.42 | 0.01% | 1,501 |
| May 22, 2026 | 153.27 | 154.00 | 153.27 | 153.41 | 153.41 | -0.24% | 1,465 |
| May 21, 2026 | 153.00 | 153.85 | 152.99 | 153.78 | 153.78 | 0.52% | 4,341 |
| May 20, 2026 | 151.25 | 153.01 | 151.25 | 152.99 | 152.99 | -0.14% | 1,790 |
| May 19, 2026 | 152.51 | 153.67 | 151.00 | 153.20 | 153.20 | 0.45% | 3,418 |
| May 18, 2026 | 153.00 | 153.50 | 152.15 | 152.51 | 152.51 | -0.32% | 851 |
| May 15, 2026 | 153.58 | 153.61 | 152.89 | 153.00 | 153.00 | -0.38% | 1,938 |
| May 14, 2026 | 153.01 | 153.58 | 153.00 | 153.58 | 153.58 | -0.58% | 481 |
| May 13, 2026 | 152.86 | 154.48 | 152.86 | 154.48 | 154.48 | 1.02% | 1,130 |
| May 12, 2026 | 152.82 | 154.22 | 152.81 | 152.92 | 152.92 | 0.09% | 2,051 |
| May 11, 2026 | 152.79 | 154.50 | 152.65 | 152.78 | 152.78 | -0.31% | 18,920 |
| May 8, 2026 | 153.72 | 153.72 | 152.52 | 153.25 | 153.25 | 0.02% | 987 |
| May 7, 2026 | 153.50 | 153.50 | 153.06 | 153.22 | 153.22 | -0.47% | 189 |
| May 6, 2026 | 153.60 | 154.02 | 152.35 | 153.94 | 153.94 | -0.05% | 794 |
| May 5, 2026 | 153.40 | 154.49 | 153.40 | 154.01 | 154.01 | -0.12% | 586 |
| May 4, 2026 | 153.52 | 154.98 | 153.52 | 154.20 | 154.20 | -0.52% | 1,078 |
| Apr 30, 2026 | 154.01 | 155.00 | 154.01 | 155.00 | 155.00 | 0.32% | 450 |
| Apr 29, 2026 | 153.50 | 154.50 | 153.40 | 154.50 | 154.50 | 0.78% | 824 |
| Apr 28, 2026 | 155.48 | 155.48 | 153.30 | 153.30 | 153.30 | -0.78% | 441 |
| Apr 27, 2026 | 153.48 | 154.50 | 153.30 | 154.50 | 154.50 | 0.66% | 825 |
| Apr 24, 2026 | 153.50 | 153.60 | 153.18 | 153.48 | 153.48 | -0.01% | 279 |
| Apr 23, 2026 | 153.18 | 153.60 | 153.18 | 153.50 | 153.50 | 0.21% | 312 |
| Apr 22, 2026 | 152.15 | 153.65 | 152.15 | 153.18 | 153.18 | -0.40% | 270 |
| Apr 20, 2026 | 152.62 | 153.87 | 152.35 | 153.80 | 153.80 | 0.52% | 434 |
| Apr 17, 2026 | 153.79 | 153.79 | 153.00 | 153.01 | 153.01 | -0.12% | 370 |
| Apr 16, 2026 | 152.60 | 153.77 | 152.60 | 153.20 | 153.20 | 0.07% | 168 |
| Apr 15, 2026 | 153.10 | 153.10 | 152.60 | 153.10 | 153.10 | 0.01% | 354 |
| Apr 14, 2026 | 153.33 | 153.50 | 151.17 | 153.09 | 153.09 | -0.16% | 1,558 |
| Apr 13, 2026 | 153.01 | 153.43 | 152.84 | 153.33 | 153.33 | -0.07% | 372 |
| Apr 10, 2026 | 153.01 | 153.49 | 153.01 | 153.43 | 153.43 | 0.18% | 116 |
| Apr 9, 2026 | 153.02 | 153.60 | 153.02 | 153.15 | 153.15 | -0.26% | 499 |
| Apr 8, 2026 | 153.60 | 154.49 | 152.90 | 153.55 | 153.55 | -0.03% | 682 |
| Apr 7, 2026 | 152.90 | 153.60 | 152.64 | 153.60 | 153.60 | 0.23% | 625 |
| Apr 6, 2026 | 151.56 | 153.25 | 151.56 | 153.25 | 153.25 | -0.15% | 230 |
| Apr 2, 2026 | 152.00 | 153.48 | 151.13 | 153.48 | 153.48 | 0.97% | 1,962 |
| Apr 1, 2026 | 151.51 | 152.87 | 151.51 | 152.00 | 152.00 | -0.60% | 1,310 |
| Mar 31, 2026 | 152.10 | 153.12 | 150.98 | 152.92 | 152.92 | 0.54% | 4,866 |
| Mar 30, 2026 | 152.51 | 153.47 | 152.02 | 152.10 | 152.10 | -0.91% | 449 |
| Mar 27, 2026 | 151.80 | 153.50 | 151.80 | 153.50 | 153.50 | 1.05% | 392 |
| Mar 26, 2026 | 150.90 | 153.23 | 150.90 | 151.91 | 151.91 | -1.34% | 2,453 |
| Mar 25, 2026 | 151.25 | 153.98 | 151.22 | 153.98 | 153.98 | -0.22% | 323 |
| Mar 24, 2026 | 149.52 | 154.32 | 149.52 | 154.32 | 154.32 | 2.35% | 1,257 |
| Mar 23, 2026 | 150.52 | 151.57 | 150.35 | 150.77 | 150.77 | 0.17% | 999 |
| Mar 20, 2026 | 149.80 | 151.57 | 149.80 | 150.52 | 150.52 | -0.13% | 492 |
| Mar 19, 2026 | 149.83 | 150.72 | 149.83 | 150.72 | 150.72 | 0.20% | 596 |
| Mar 18, 2026 | 149.22 | 152.00 | 149.22 | 150.42 | 150.42 | 0.01% | 763 |
| Mar 17, 2026 | 150.36 | 150.65 | 150.35 | 150.41 | 150.41 | 0.03% | 354 |
| Mar 16, 2026 | 150.00 | 151.20 | 150.00 | 150.36 | 150.36 | 0.24% | 982 |
| Mar 13, 2026 | 150.09 | 150.34 | 149.23 | 150.00 | 150.00 | -0.06% | 995 |
| Mar 12, 2026 | 149.21 | 150.14 | 148.20 | 150.09 | 150.09 | -0.58% | 2,606 |