Hedge Logistica Fundo Investimento Imobiliario (BVMF:HLOG11)
Brazil · Delayed Price · Currency is BRL 9.11
-0.06 (-0.65%)
Last updated: May 12, 2026, 5:00 PM GMT-3
BVMF:HLOG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.15 | 9.15 | 9.02 | 9.11 | 9.11 | -0.65% | 4,420 |
| May 11, 2026 | 9.25 | 9.25 | 9.16 | 9.17 | 9.17 | -0.76% | 4,350 |
| May 8, 2026 | 9.25 | 9.29 | 9.15 | 9.24 | 9.24 | -0.54% | 614 |
| May 7, 2026 | 9.19 | 9.30 | 9.12 | 9.29 | 9.29 | 1.20% | 7,935 |
| May 6, 2026 | 9.10 | 9.28 | 9.10 | 9.18 | 9.18 | -0.97% | 663 |
| May 5, 2026 | 9.40 | 9.40 | 9.14 | 9.27 | 9.27 | -0.22% | 583 |
| May 4, 2026 | 9.38 | 9.38 | 9.14 | 9.29 | 9.29 | 0.11% | 2,954 |
| Apr 30, 2026 | 9.22 | 9.28 | 9.00 | 9.28 | 9.21 | 0.65% | 9,190 |
| Apr 29, 2026 | 9.18 | 9.23 | 9.02 | 9.22 | 9.15 | -0.11% | 2,508 |
| Apr 28, 2026 | 9.24 | 9.24 | 9.19 | 9.23 | 9.16 | -0.11% | 640 |
| Apr 27, 2026 | 9.15 | 9.24 | 9.10 | 9.24 | 9.17 | 1.20% | 4,521 |
| Apr 24, 2026 | 9.13 | 9.18 | 9.13 | 9.13 | 9.06 | -0.11% | 1,618 |
| Apr 23, 2026 | 9.16 | 9.27 | 9.14 | 9.14 | 9.07 | -0.65% | 2,932 |
| Apr 22, 2026 | 9.16 | 9.30 | 9.15 | 9.20 | 9.13 | -0.33% | 8,294 |
| Apr 20, 2026 | 9.30 | 9.30 | 9.17 | 9.23 | 9.16 | -0.32% | 2,759 |
| Apr 17, 2026 | 9.24 | 9.30 | 9.13 | 9.26 | 9.19 | 0.87% | 7,697 |
| Apr 16, 2026 | 9.18 | 9.29 | 9.13 | 9.18 | 9.11 | - | 4,745 |
| Apr 15, 2026 | 9.19 | 9.19 | 9.13 | 9.18 | 9.11 | -0.11% | 1,561 |
| Apr 14, 2026 | 9.19 | 9.19 | 9.13 | 9.19 | 9.12 | - | 1,753 |
| Apr 13, 2026 | 9.19 | 9.20 | 9.11 | 9.19 | 9.12 | - | 3,800 |
| Apr 10, 2026 | 9.23 | 9.23 | 9.12 | 9.19 | 9.12 | - | 1,788 |
| Apr 9, 2026 | 9.23 | 9.23 | 9.14 | 9.19 | 9.12 | 0.33% | 1,234 |
| Apr 8, 2026 | 9.23 | 9.23 | 9.10 | 9.16 | 9.09 | -0.33% | 2,746 |
| Apr 7, 2026 | 9.22 | 9.22 | 9.12 | 9.19 | 9.12 | 0.11% | 11,649 |
| Apr 6, 2026 | 9.15 | 9.18 | 9.11 | 9.18 | 9.11 | 0.11% | 10,038 |
| Apr 2, 2026 | 9.18 | 9.18 | 9.02 | 9.17 | 9.10 | 0.77% | 2,732 |
| Apr 1, 2026 | 9.24 | 9.24 | 9.02 | 9.10 | 9.03 | -1.94% | 9,766 |
| Mar 31, 2026 | 9.26 | 9.29 | 9.18 | 9.28 | 9.14 | 0.87% | 1,934 |
| Mar 30, 2026 | 9.20 | 9.21 | 9.06 | 9.20 | 9.06 | 1.10% | 2,048 |
| Mar 27, 2026 | 9.33 | 9.33 | 9.00 | 9.10 | 8.96 | -1.62% | 10,248 |
| Mar 26, 2026 | 9.25 | 9.25 | 9.16 | 9.25 | 9.11 | 0.54% | 2,219 |
| Mar 25, 2026 | 9.24 | 9.24 | 9.10 | 9.20 | 9.06 | -0.22% | 6,668 |
| Mar 24, 2026 | 9.25 | 9.25 | 9.14 | 9.22 | 9.08 | -0.32% | 2,732 |
| Mar 23, 2026 | 9.10 | 9.35 | 9.08 | 9.25 | 9.11 | - | 4,068 |
| Mar 20, 2026 | 9.20 | 9.25 | 9.06 | 9.25 | 9.11 | 0.87% | 2,023 |
| Mar 19, 2026 | 9.23 | 9.23 | 9.09 | 9.17 | 9.03 | 0.22% | 1,511 |
| Mar 18, 2026 | 9.23 | 9.23 | 9.10 | 9.15 | 9.01 | -0.22% | 1,433 |
| Mar 17, 2026 | 9.10 | 9.48 | 9.10 | 9.17 | 9.03 | 0.77% | 2,385 |
| Mar 16, 2026 | 9.15 | 9.89 | 9.08 | 9.10 | 8.96 | -1.41% | 26,752 |
| Mar 13, 2026 | 9.28 | 9.28 | 8.98 | 9.23 | 9.09 | 0.33% | 21,505 |
| Mar 12, 2026 | 9.29 | 9.29 | 9.15 | 9.20 | 9.06 | -0.76% | 11,492 |
| Mar 11, 2026 | 9.34 | 9.34 | 9.21 | 9.27 | 9.13 | -0.75% | 1,696 |
| Mar 10, 2026 | 9.20 | 9.34 | 9.20 | 9.34 | 9.20 | 0.86% | 1,638 |
| Mar 9, 2026 | 9.34 | 9.34 | 9.16 | 9.26 | 9.12 | -0.86% | 2,568 |
| Mar 6, 2026 | 9.35 | 9.35 | 9.28 | 9.34 | 9.20 | 0.32% | 753 |
| Mar 5, 2026 | 9.45 | 9.45 | 9.24 | 9.31 | 9.17 | - | 3,651 |
| Mar 4, 2026 | 9.25 | 9.39 | 9.24 | 9.31 | 9.17 | 0.11% | 1,086 |
| Mar 3, 2026 | 9.21 | 9.40 | 9.20 | 9.30 | 9.16 | 0.43% | 1,867 |
| Mar 2, 2026 | 9.18 | 9.98 | 8.76 | 9.26 | 9.12 | 0.65% | 37,484 |
| Feb 27, 2026 | 9.28 | 9.28 | 9.13 | 9.20 | 8.99 | -0.76% | 6,415 |