Skip to main content
logo
CSHG Real Estate - Fundo de Investimento Imobiliario - FII (BVMF:HGRE11)
Brazil flag Brazil · Delayed Price · Currency is BRL
121.69
+2.11 (1.76%)
Last updated: Apr 2, 2026, 5:00 PM GMT-3

BVMF:HGRE11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026120.29122.00119.61121.69121.691.76%16,180
Apr 1, 2026119.65120.52119.02119.58119.58-0.76%19,106
Mar 31, 2026121.99122.53118.05120.50119.65-1.07%30,187
Mar 30, 2026122.90122.90121.47121.80120.94-0.81%17,348
Mar 27, 2026123.50123.89122.55122.80121.93-0.57%19,914
Mar 26, 2026124.50124.77123.50123.50122.63-1.03%18,442
Mar 25, 2026124.66125.09124.45124.79123.910.08%16,303
Mar 24, 2026125.01125.01124.29124.69123.81-0.20%11,666
Mar 23, 2026125.25125.95124.00124.94124.06-0.14%17,933
Mar 20, 2026126.11126.11124.50125.12124.24-0.02%16,505
Mar 19, 2026125.69125.87125.01125.15124.27-0.32%18,431
Mar 18, 2026125.80125.99125.00125.55124.66-0.20%15,135
Mar 17, 2026125.79126.38125.65125.80124.910.24%13,150
Mar 16, 2026128.40128.40125.50125.50124.61-1.31%23,406
Mar 13, 2026128.32128.78126.22127.17126.27-0.90%27,338
Mar 12, 2026129.20129.99127.63128.32127.41-0.75%18,777
Mar 11, 2026130.00130.00128.91129.29128.38-0.28%27,966
Mar 10, 2026129.81130.39128.60129.65128.74-0.12%20,958
Mar 9, 2026131.20131.25129.06129.81128.89-0.63%23,150
Mar 6, 2026131.08131.65130.50130.63129.71-0.34%21,060
Mar 5, 2026131.18131.97131.01131.08130.160.44%18,243
Mar 4, 2026130.65131.69129.90130.50129.580.46%18,923
Mar 3, 2026130.65130.65129.38129.90128.98-0.57%20,576
Mar 2, 2026130.44131.27129.52130.65129.73-0.35%28,654
Feb 27, 2026129.97131.93129.77131.11129.341.11%29,211
Feb 26, 2026128.53129.80128.37129.67127.921.05%15,260
Feb 25, 2026126.89128.32126.54128.32126.592.12%25,829
Feb 24, 2026125.95126.69125.66125.66123.96-0.11%13,718
Feb 23, 2026124.90126.99124.67125.80124.100.66%18,747
Feb 20, 2026123.53126.00123.32124.98123.291.17%19,738
Feb 19, 2026124.19124.19123.00123.53121.860.10%25,139
Feb 18, 2026124.55124.55123.09123.41121.75-0.94%20,756
Feb 13, 2026124.36125.34121.67124.58122.900.18%40,989
Feb 12, 2026125.99125.99124.22124.36122.68-0.57%14,966
Feb 11, 2026125.62125.66124.22125.07123.380.10%14,796
Feb 10, 2026125.19125.86122.02124.95123.26-0.19%20,748
Feb 9, 2026126.12126.12124.12125.19123.50-0.68%26,093
Feb 6, 2026126.49126.87125.00126.05124.35-0.35%19,046
Feb 5, 2026124.98126.64124.61126.49124.781.52%15,849
Feb 4, 2026124.80125.00124.00124.60122.920.01%15,972
Feb 3, 2026124.18124.86123.65124.59122.910.76%16,014
Feb 2, 2026123.90124.22123.21123.65121.98-0.31%24,915
Jan 30, 2026127.00127.50124.04124.04121.53-2.11%65,610
Jan 29, 2026129.78129.79125.64126.72124.15-1.38%25,273
Jan 28, 2026128.35129.40126.50128.49125.891.11%23,549
Jan 27, 2026127.00129.11126.38127.08124.510.13%30,340
Jan 26, 2026126.81127.99125.01126.92124.350.09%30,182
Jan 23, 2026124.94126.81124.53126.81124.241.77%26,053
Jan 22, 2026124.51124.94124.10124.60122.080.48%18,718
Jan 21, 2026124.46124.51123.86124.00121.490.01%23,878