Skip to main content
logo
CSHG Real Estate - Fundo de Investimento Imobiliario - FII (BVMF:HGRE11)
Brazil flag Brazil · Delayed Price · Currency is BRL
131.79
+1.36 (1.04%)
Last updated: May 8, 2026, 4:13 PM GMT-3

BVMF:HGRE11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026130.43132.00130.40131.55131.550.86%17,975
May 7, 2026130.38130.81129.56130.43130.430.04%17,663
May 6, 2026128.65130.43128.34130.38130.381.35%17,834
May 5, 2026128.30129.00127.90128.64128.640.34%13,497
May 4, 2026130.49130.50127.65128.20128.20-1.78%28,612
Apr 30, 2026130.48130.90130.11130.52129.670.32%21,939
Apr 29, 2026128.80130.11128.80130.11129.261.19%22,564
Apr 28, 2026127.21129.32126.83128.58127.741.47%49,761
Apr 27, 2026126.17127.97124.15126.72125.890.93%21,319
Apr 24, 2026126.17126.18125.05125.55124.730.08%18,045
Apr 23, 2026127.96128.00125.30125.45124.63-1.59%20,705
Apr 22, 2026126.90128.00126.00127.48126.650.63%20,038
Apr 20, 2026126.80126.86125.56126.68125.860.07%19,126
Apr 17, 2026125.84126.88125.46126.59125.770.60%14,109
Apr 16, 2026124.79125.84124.41125.84125.021.32%17,382
Apr 15, 2026124.69125.00123.84124.20123.390.22%19,795
Apr 14, 2026125.00125.00123.35123.93123.12-0.85%14,358
Apr 13, 2026124.79125.00123.10124.99124.180.34%17,173
Apr 10, 2026125.00125.25123.50124.57123.76-0.06%18,735
Apr 9, 2026125.45125.45124.31124.64123.830.37%8,804
Apr 8, 2026124.11126.07124.11124.18123.370.06%14,879
Apr 7, 2026123.20124.78122.79124.11123.300.80%14,759
Apr 6, 2026122.20123.19122.15123.12122.321.18%15,659
Apr 2, 2026120.29122.00119.61121.69120.901.76%16,180
Apr 1, 2026119.65120.52119.02119.58118.80-0.76%19,106
Mar 31, 2026121.99122.53118.05120.50118.87-1.07%30,187
Mar 30, 2026122.90122.90121.47121.80120.15-0.81%17,348
Mar 27, 2026123.50123.89122.55122.80121.14-0.57%19,914
Mar 26, 2026124.50124.77123.50123.50121.83-1.03%18,442
Mar 25, 2026124.66125.09124.45124.79123.100.08%16,303
Mar 24, 2026125.01125.01124.29124.69123.00-0.20%11,666
Mar 23, 2026125.25125.95124.00124.94123.25-0.14%17,933
Mar 20, 2026126.11126.11124.50125.12123.43-0.02%16,505
Mar 19, 2026125.69125.87125.01125.15123.46-0.32%18,431
Mar 18, 2026125.80125.99125.00125.55123.85-0.20%15,135
Mar 17, 2026125.79126.38125.65125.80124.100.24%13,150
Mar 16, 2026128.40128.40125.50125.50123.80-1.31%23,406
Mar 13, 2026128.32128.78126.22127.17125.45-0.90%27,338
Mar 12, 2026129.20129.99127.63128.32126.59-0.75%18,777
Mar 11, 2026130.00130.00128.91129.29127.54-0.28%27,966
Mar 10, 2026129.81130.39128.60129.65127.90-0.12%20,958
Mar 9, 2026131.20131.25129.06129.81128.05-0.63%23,150
Mar 6, 2026131.08131.65130.50130.63128.86-0.34%21,060
Mar 5, 2026131.18131.97131.01131.08129.310.44%18,243
Mar 4, 2026130.65131.69129.90130.50128.740.46%18,923
Mar 3, 2026130.65130.65129.38129.90128.14-0.57%20,576
Mar 2, 2026130.44131.27129.52130.65128.88-0.35%28,654
Feb 27, 2026129.97131.93129.77131.11128.501.11%29,211
Feb 26, 2026128.53129.80128.37129.67127.091.05%15,260
Feb 25, 2026126.89128.32126.54128.32125.762.12%25,829