Hedge Logistica Fundo Investimento Imobiliario (BVMF:HLOG11)
Brazil · Delayed Price · Currency is BRL 9.30
+0.04 (0.43%)
Last updated: Mar 10, 2026, 4:05 PM GMT-3
BVMF:HLOG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.20 | 9.34 | 9.20 | 9.34 | 9.34 | 0.86% | 1,638 |
| Mar 9, 2026 | 9.34 | 9.34 | 9.16 | 9.26 | 9.26 | -0.86% | 2,568 |
| Mar 6, 2026 | 9.35 | 9.35 | 9.28 | 9.34 | 9.34 | 0.32% | 753 |
| Mar 5, 2026 | 9.45 | 9.45 | 9.24 | 9.31 | 9.31 | - | 3,651 |
| Mar 4, 2026 | 9.25 | 9.39 | 9.24 | 9.31 | 9.31 | 0.11% | 1,086 |
| Mar 3, 2026 | 9.21 | 9.40 | 9.20 | 9.30 | 9.30 | 0.43% | 1,867 |
| Mar 2, 2026 | 9.18 | 9.98 | 8.76 | 9.26 | 9.26 | 0.65% | 37,484 |
| Feb 27, 2026 | 9.28 | 9.28 | 9.13 | 9.20 | 9.13 | -0.76% | 6,415 |
| Feb 26, 2026 | 9.26 | 9.35 | 9.19 | 9.27 | 9.20 | -0.86% | 4,381 |
| Feb 25, 2026 | 9.20 | 9.35 | 9.11 | 9.35 | 9.28 | 1.63% | 9,262 |
| Feb 24, 2026 | 9.18 | 9.27 | 9.16 | 9.20 | 9.13 | -0.33% | 8,453 |
| Feb 23, 2026 | 9.28 | 9.28 | 9.11 | 9.23 | 9.16 | -0.43% | 4,103 |
| Feb 20, 2026 | 9.28 | 9.39 | 9.11 | 9.27 | 9.20 | - | 15,516 |
| Feb 19, 2026 | 9.21 | 9.29 | 9.19 | 9.27 | 9.20 | -0.11% | 2,153 |
| Feb 18, 2026 | 9.27 | 9.30 | 9.20 | 9.28 | 9.21 | 0.11% | 2,861 |
| Feb 13, 2026 | 9.30 | 9.30 | 9.22 | 9.27 | 9.20 | -0.11% | 2,357 |
| Feb 12, 2026 | 9.29 | 9.30 | 9.23 | 9.28 | 9.21 | -0.22% | 939 |
| Feb 11, 2026 | 9.26 | 9.38 | 9.21 | 9.30 | 9.23 | -0.32% | 3,794 |
| Feb 10, 2026 | 9.41 | 9.41 | 9.17 | 9.33 | 9.26 | -0.11% | 7,625 |
| Feb 9, 2026 | 9.50 | 9.57 | 9.17 | 9.34 | 9.27 | -0.64% | 9,633 |
| Feb 6, 2026 | 9.40 | 9.50 | 9.23 | 9.40 | 9.33 | 1.08% | 2,933 |
| Feb 5, 2026 | 9.29 | 9.56 | 9.16 | 9.30 | 9.23 | 0.11% | 2,703 |
| Feb 4, 2026 | 9.40 | 9.40 | 9.12 | 9.29 | 9.22 | -0.11% | 6,360 |
| Feb 3, 2026 | 9.35 | 9.49 | 9.27 | 9.30 | 9.23 | -0.43% | 1,258 |
| Feb 2, 2026 | 9.25 | 9.80 | 9.24 | 9.34 | 9.27 | 0.21% | 6,782 |
| Jan 30, 2026 | 9.31 | 9.35 | 9.23 | 9.32 | 9.18 | 0.22% | 6,688 |
| Jan 29, 2026 | 9.34 | 9.39 | 9.19 | 9.30 | 9.16 | -0.43% | 10,095 |
| Jan 28, 2026 | 9.30 | 9.35 | 9.23 | 9.34 | 9.20 | 0.43% | 3,812 |
| Jan 27, 2026 | 9.26 | 9.38 | 9.10 | 9.30 | 9.16 | 0.54% | 14,382 |
| Jan 26, 2026 | 9.26 | 9.40 | 9.14 | 9.25 | 9.11 | - | 8,384 |
| Jan 23, 2026 | 9.25 | 9.25 | 9.17 | 9.25 | 9.11 | 0.11% | 3,832 |
| Jan 22, 2026 | 9.22 | 9.25 | 9.16 | 9.24 | 9.10 | 0.22% | 7,642 |
| Jan 21, 2026 | 9.15 | 9.24 | 9.14 | 9.22 | 9.08 | 0.11% | 4,285 |
| Jan 20, 2026 | 9.23 | 9.23 | 9.17 | 9.21 | 9.07 | -0.11% | 1,589 |
| Jan 19, 2026 | 9.25 | 9.28 | 9.11 | 9.22 | 9.08 | -0.32% | 4,631 |
| Jan 16, 2026 | 9.23 | 9.26 | 9.19 | 9.25 | 9.11 | 0.22% | 3,653 |
| Jan 15, 2026 | 9.18 | 9.27 | 9.17 | 9.23 | 9.09 | -0.43% | 3,320 |
| Jan 14, 2026 | 9.10 | 9.28 | 9.10 | 9.27 | 9.13 | 0.76% | 4,673 |
| Jan 13, 2026 | 9.20 | 9.26 | 9.17 | 9.20 | 9.06 | 0.11% | 551 |
| Jan 12, 2026 | 9.25 | 9.25 | 9.10 | 9.19 | 9.05 | -0.65% | 3,538 |
| Jan 9, 2026 | 9.20 | 9.25 | 9.18 | 9.25 | 9.11 | 0.33% | 1,126 |
| Jan 8, 2026 | 9.32 | 9.32 | 9.18 | 9.22 | 9.08 | - | 823 |
| Jan 7, 2026 | 9.33 | 9.33 | 9.16 | 9.22 | 9.08 | -1.60% | 4,732 |
| Jan 6, 2026 | 9.23 | 9.40 | 9.04 | 9.37 | 9.23 | 2.18% | 16,692 |
| Jan 5, 2026 | 9.17 | 9.24 | 9.16 | 9.17 | 9.03 | 0.55% | 1,565 |
| Jan 2, 2026 | 9.34 | 9.34 | 9.01 | 9.12 | 8.98 | -1.41% | 3,008 |
| Dec 30, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 8.98 | 0.87% | 3,287 |
| Dec 29, 2025 | 9.17 | 9.18 | 9.12 | 9.17 | 8.90 | 0.22% | 2,119 |
| Dec 26, 2025 | 9.10 | 9.15 | 9.07 | 9.15 | 8.88 | - | 6,365 |
| Dec 23, 2025 | 9.14 | 9.15 | 9.09 | 9.15 | 8.88 | 0.11% | 2,486 |