Skip to main content
logo
CSHG Real Estate - Fundo de Investimento Imobiliario - FII (BVMF:HGRE11)
Brazil flag Brazil · Delayed Price · Currency is BRL
129.90
-0.75 (-0.57%)
At close: Mar 3, 2026

BVMF:HGRE11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026130.65130.65129.38129.90129.90-0.57%20,576
Mar 2, 2026130.44131.27129.52130.65130.65-0.35%28,654
Feb 27, 2026129.97131.93129.77131.11130.261.11%29,211
Feb 26, 2026128.53129.80128.37129.67128.831.05%15,260
Feb 25, 2026126.89128.32126.54128.32127.492.12%25,829
Feb 24, 2026125.95126.69125.66125.66124.85-0.11%13,718
Feb 23, 2026124.90126.99124.67125.80124.980.66%18,747
Feb 20, 2026123.53126.00123.32124.98124.171.17%19,738
Feb 19, 2026124.19124.19123.00123.53122.730.10%25,139
Feb 18, 2026124.55124.55123.09123.41122.61-0.94%20,756
Feb 13, 2026124.36125.34121.67124.58123.770.18%40,989
Feb 12, 2026125.99125.99124.22124.36123.55-0.57%14,966
Feb 11, 2026125.62125.66124.22125.07124.260.10%14,796
Feb 10, 2026125.19125.86122.02124.95124.14-0.19%20,748
Feb 9, 2026126.12126.12124.12125.19124.38-0.68%26,093
Feb 6, 2026126.49126.87125.00126.05125.23-0.35%19,046
Feb 5, 2026124.98126.64124.61126.49125.671.52%15,849
Feb 4, 2026124.80125.00124.00124.60123.790.01%15,972
Feb 3, 2026124.18124.86123.65124.59123.780.76%16,014
Feb 2, 2026123.90124.22123.21123.65122.85-0.31%24,915
Jan 30, 2026127.00127.50124.04124.04122.39-2.11%65,610
Jan 29, 2026129.78129.79125.64126.72125.04-1.38%25,273
Jan 28, 2026128.35129.40126.50128.49126.781.11%23,549
Jan 27, 2026127.00129.11126.38127.08125.390.13%30,340
Jan 26, 2026126.81127.99125.01126.92125.230.09%30,182
Jan 23, 2026124.94126.81124.53126.81125.121.77%26,053
Jan 22, 2026124.51124.94124.10124.60122.940.48%18,718
Jan 21, 2026124.46124.51123.86124.00122.350.01%23,878
Jan 20, 2026124.22124.46123.56123.99122.34-0.19%19,377
Jan 19, 2026124.82124.83123.77124.22122.57-0.14%18,133
Jan 16, 2026124.30124.94124.22124.40122.750.14%21,809
Jan 15, 2026124.87124.94124.05124.22122.57-0.06%22,723
Jan 14, 2026124.54124.94124.10124.30122.650.24%21,805
Jan 13, 2026124.66124.66123.43124.00122.35-0.24%17,856
Jan 12, 2026124.11124.30123.71124.30122.650.15%21,432
Jan 9, 2026124.20124.52123.63124.11122.46-0.07%12,012
Jan 8, 2026124.62124.77123.20124.20122.55-0.01%19,520
Jan 7, 2026124.50124.95123.62124.21122.56-0.23%15,005
Jan 6, 2026123.98124.99123.18124.50122.851.08%15,240
Jan 5, 2026124.50124.50122.80123.17121.53-0.14%18,974
Jan 2, 2026124.01125.30122.80123.34121.70-0.54%20,961
Dec 30, 2025126.20126.20124.01124.01120.88-1.74%18,567
Dec 29, 2025126.48126.97125.54126.20123.02-0.24%17,741
Dec 26, 2025125.19126.50125.09126.50123.311.21%19,384
Dec 23, 2025125.37125.87124.88124.99121.840.18%18,088
Dec 22, 2025125.26125.35124.11124.76121.610.60%16,886
Dec 19, 2025125.59125.99124.01124.01120.88-0.94%18,836
Dec 18, 2025125.25125.58124.55125.19122.03-0.05%13,339
Dec 17, 2025124.93125.25124.12125.25122.090.26%12,148
Dec 16, 2025124.90125.01124.04124.93121.780.72%10,895