Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

HEDGE Brasil Shopping Fundo de Investimento Imobiliário (HGBS11.SA)

196.11
+1.71
+(0.88%)
At close: April 29 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025196.32197.03194.12196.11196.1112,273
Apr 28, 2025197.32198.16193.30194.40194.4025,161
Apr 25, 2025195.00198.58194.00197.32197.3217,291
Apr 24, 2025194.90195.00194.28195.00195.0011,844
Apr 23, 2025194.87194.99194.30194.90194.9014,018
Apr 22, 2025195.00195.00194.00194.87194.8713,816
Apr 17, 2025192.62194.65192.12193.83193.8311,466
Apr 16, 2025190.90192.54190.81191.85191.858,471
Apr 15, 2025192.50192.50190.51190.51190.5113,312
Apr 14, 2025190.00193.00189.88192.50192.5011,018
Apr 11, 2025190.00190.99189.01190.60190.607,530
Apr 10, 2025190.80191.92187.77190.00190.008,029
Apr 9, 2025190.00190.48187.33190.43190.439,987
Apr 8, 2025191.00191.94189.40190.11190.119,592
Apr 7, 2025190.45191.24187.11190.46190.4614,579
Apr 4, 2025193.30193.75190.00190.52190.529,342
Apr 3, 2025193.51193.99192.09193.21193.218,273
Apr 2, 2025193.95194.89190.00192.56192.5615,928
Apr 1, 2025 1.6 Dividend
Apr 1, 2025194.14195.28193.32193.95193.9512,195
Mar 31, 2025195.72196.00193.41195.84194.2415,489
Mar 28, 2025190.60195.01189.75194.14192.5510,793
Mar 27, 2025190.35190.93188.10189.09187.5512,026
Mar 26, 2025191.48192.00188.06188.71187.1716,611
Mar 25, 2025190.50191.26189.70190.54188.9810,862
Mar 24, 2025191.62192.90189.00190.04188.4913,331
Mar 21, 2025190.98192.00189.88192.00190.4313,554
Mar 20, 2025189.85190.98189.02190.98189.429,656
Mar 19, 2025186.77189.00186.77189.00187.4610,403
Mar 18, 2025184.90187.60184.85186.77185.2414,005
Mar 17, 2025184.44185.00181.35184.90183.3917,178
Mar 14, 2025180.30184.70180.12184.30182.7910,497
Mar 13, 2025178.75180.30178.70180.30178.8313,728
Mar 12, 2025178.25178.86177.99178.75177.2915,176
Mar 11, 2025178.01178.29177.98178.04176.5911,946
Mar 10, 2025178.80178.80177.82177.99176.5415,308
Mar 7, 2025178.99179.00177.58178.60177.1422,697
Mar 6, 2025179.60179.60177.13178.39176.9318,005
Mar 5, 2025 1.6 Dividend
Mar 5, 2025179.24179.70178.00178.16176.7015,375
Feb 28, 2025179.51180.22179.22179.60176.5518,630
Feb 27, 2025180.00180.00179.01179.01175.9712,826
Feb 26, 2025181.00181.00179.46179.61176.5615,694
Feb 25, 2025179.61180.48179.56179.80176.7419,214
Feb 24, 2025179.89182.00178.70179.61176.5622,536
Feb 21, 2025176.25178.79176.24178.79175.7516,845
Feb 20, 2025175.93176.25175.66176.24173.2422,132
Feb 19, 2025175.95176.24175.26175.93172.9416,523
Feb 18, 2025176.00176.47175.32175.95172.9618,403
Feb 17, 2025175.00177.40174.98175.37172.3920,797
Feb 14, 2025174.98174.98174.40174.98172.0012,209
Feb 13, 2025175.00175.00174.30174.98172.008,637
Feb 12, 2025174.56175.00174.20175.00172.0210,686
Feb 11, 2025175.00175.34174.29174.56171.599,269
Feb 10, 2025175.19175.75173.37175.48172.5015,876
Feb 7, 2025174.93175.19174.11174.90171.9310,589
Feb 6, 2025174.73175.00173.51174.00171.0412,073
Feb 5, 2025174.99175.50173.13174.74171.7724,325
Feb 4, 2025174.52175.40174.52174.77171.8018,840
Feb 3, 2025 1.6 Dividend
Feb 3, 2025176.01176.99173.02174.52171.5517,436
Jan 31, 2025176.62178.99176.00177.02172.4419,394
Jan 30, 2025176.02177.00175.10175.92171.3714,514
Jan 29, 2025174.59176.81174.59176.02171.4610,823
Jan 28, 2025176.25176.25174.00174.59170.0722,841
Jan 27, 2025176.21176.50175.55176.25171.6914,942
Jan 24, 2025177.50177.99175.80175.86171.3115,423
Jan 23, 2025178.42179.11176.80177.40172.8113,780
Jan 22, 2025179.00179.49177.55178.39173.7713,057
Jan 21, 2025180.10180.10178.23178.23173.6213,361
Jan 20, 2025179.91180.58179.20179.22174.5811,796
Jan 17, 2025182.11182.80179.50180.12175.4623,564
Jan 16, 2025182.21182.60182.10182.11177.4013,610
Jan 15, 2025182.70183.00182.00182.10177.3916,270
Jan 14, 2025182.75183.25182.01182.06177.359,201
Jan 13, 2025183.49183.71181.95182.67177.949,596
Jan 10, 2025183.71183.71181.95182.93178.1910,609
Jan 9, 2025184.44184.44182.66182.66177.939,244
Jan 8, 2025185.78185.99182.65182.65177.9213,098
Jan 7, 2025187.97188.99183.74185.78180.9712,574
Jan 6, 2025185.45187.97182.38187.97183.1013,611
Jan 3, 2025188.25190.04185.45185.45180.6519,373
Jan 2, 2025 1.6 Dividend
Jan 2, 2025185.00191.07185.00188.05183.1821,437
Dec 30, 2024191.40192.53185.00186.08179.7015,746
Dec 27, 2024184.95191.40184.95191.20184.6517,844
Dec 26, 2024184.00184.99183.00184.76178.4318,030
Dec 23, 2024181.00184.74180.45182.96176.6927,032
Dec 20, 2024178.00184.00178.00180.30174.1221,255
Dec 19, 2024178.67178.74177.51177.51171.4318,816
Dec 18, 2024180.30181.41177.29178.75172.6221,892
Dec 17, 2024180.72181.47179.33180.15173.9816,448
Dec 16, 2024181.15181.98180.00180.71174.5220,021
Dec 13, 2024178.60181.99178.60181.11174.9018,673
Dec 12, 2024181.38182.50178.17178.33172.2231,397
Dec 11, 2024181.00181.99180.11181.41175.1915,009
Dec 10, 2024185.44187.88180.50181.00174.8016,997
Dec 9, 2024188.47188.98184.02185.14178.8016,925
Dec 6, 2024180.00188.60180.00184.90178.5620,849
Dec 5, 2024180.52184.95179.50180.00173.8320,019
Dec 4, 2024186.51186.90180.27180.50174.3122,273
Dec 3, 2024187.43188.62186.16186.51180.1217,377
Dec 2, 2024 1.6 Dividend
Dec 2, 2024192.82192.98187.19187.19180.7842,100
Nov 29, 2024195.53196.16193.00193.01184.8522,333
Nov 28, 2024201.00201.00195.01195.01186.7718,062
Nov 27, 2024201.51202.60200.25201.00192.5020,457
Nov 26, 2024200.00201.77198.90201.51192.9914,306
Nov 25, 2024196.33198.80196.30198.49190.1012,342
Nov 22, 2024194.81196.40194.81196.30188.0010,880
Nov 21, 2024194.92194.92194.00194.75186.5213,330
Nov 19, 2024193.74195.22193.50193.86185.6713,712
Nov 18, 2024195.00196.49193.50193.51185.3321,599
Nov 14, 2024195.00196.90194.10195.00186.7614,499
Nov 13, 2024194.42195.48194.42195.00186.768,967
Nov 12, 2024195.71196.95194.25194.42186.2014,311
Nov 11, 2024196.50196.97195.30195.71187.4414,421
Nov 8, 2024193.86196.61193.29196.50188.1923,580
Nov 7, 2024194.38195.87193.79194.05185.8513,242
Nov 6, 2024196.25196.63194.00194.38186.1612,132
Nov 5, 2024196.78197.70195.90195.91187.6310,465
Nov 4, 2024197.48198.48196.29196.77188.4521,739
Nov 1, 2024 1.6 Dividend
Nov 1, 2024196.68198.89196.20197.48189.1324,006
Oct 31, 2024198.47198.63197.50197.75187.8613,674
Oct 30, 2024197.80198.50197.50198.00188.1012,471
Oct 29, 2024198.79198.80197.51197.65187.7611,194
Oct 28, 2024198.69199.95197.21198.80188.8618,467
Oct 25, 2024198.00198.99197.90198.02188.119,599
Oct 24, 2024199.49199.49197.90198.90188.9513,137
Oct 23, 2024201.69201.69199.10199.49189.5116,542
Oct 22, 2024201.22202.00200.40200.61190.5810,285
Oct 21, 2024201.86201.86201.22201.22191.1511,425
Oct 18, 2024201.71202.24201.25201.90191.8011,670
Oct 17, 2024202.00202.64201.23202.27192.1518,376
Oct 16, 2024202.90202.92201.50201.61191.539,247
Oct 15, 2024200.41202.68200.41202.50192.3716,640
Oct 14, 2024201.38201.69200.15201.01190.9611,262
Oct 11, 2024199.00201.78199.00201.38191.3113,876
Oct 10, 2024200.49200.78199.30199.60189.6214,547
Oct 9, 2024200.22201.00199.50200.78190.7430,333
Oct 8, 2024200.41200.78200.05200.22190.2010,253
Oct 7, 2024200.79201.45200.00201.00190.9510,137
Oct 4, 2024200.40200.50199.83200.49190.4611,114
Oct 3, 2024200.00200.98199.50200.50190.4715,362
Oct 2, 2024202.52204.49198.46198.92188.9752,669
Oct 1, 2024 1.6 Dividend
Oct 1, 2024203.49205.66201.50202.52192.3926,707
Sep 30, 2024202.50203.94202.44203.39191.7010,751
Sep 27, 2024202.31202.92201.93202.50190.8624,357
Sep 26, 2024203.04203.35201.82202.12190.5014,727
Sep 25, 2024203.47203.47202.90203.04191.3712,134
Sep 24, 2024204.55204.96203.21203.21191.5320,849
Sep 23, 2024208.01208.49203.65204.50192.7436,396
Sep 20, 2024209.20210.07207.90208.00196.0473,383
Sep 19, 2024209.07209.95207.72209.25197.2216,765
Sep 18, 2024210.50210.66209.77210.01197.9411,013
Sep 17, 2024211.20211.20210.12210.35198.2617,444
Sep 16, 2024211.06211.22210.65210.98198.8515,356
Sep 13, 2024211.66211.66210.18211.06198.9314,951
Sep 12, 2024211.69211.69211.00211.66199.4910,619
Sep 11, 2024211.95211.95211.53211.69199.5211,506
Sep 10, 2024211.82212.00211.20211.54199.3813,619
Sep 9, 2024211.51211.96211.01211.82199.6417,833
Sep 6, 2024211.20211.66211.00211.51199.3515,661
Sep 5, 2024210.25211.18210.25210.87198.7512,540
Sep 4, 2024211.05211.20210.24210.24198.1514,346
Sep 3, 2024211.17212.00210.80211.09198.9516,118
Sep 2, 2024 1.6 Dividend
Sep 2, 2024210.51211.50210.47211.17199.0316,347
Aug 30, 2024213.00213.15211.50212.11198.4117,271
Aug 29, 2024212.11213.00211.47212.30198.5814,307
Aug 28, 2024212.05212.32211.70211.90198.2112,320
Aug 27, 2024212.28212.89211.71211.97198.2817,404
Aug 26, 2024213.10213.10212.06212.90199.1513,393
Aug 23, 2024211.96213.15211.20213.10199.3318,075
Aug 22, 2024213.00213.48210.45210.90197.2828,693
Aug 21, 2024213.83213.83212.30212.80199.0513,303
Aug 20, 2024213.76213.88212.00212.89199.1416,551
Aug 19, 2024213.80213.80212.90213.30199.5217,304
Aug 16, 2024213.79213.80213.00213.80199.9915,108
Aug 15, 2024213.06213.87212.90213.50199.7110,264
Aug 14, 2024213.48213.48212.70213.06199.309,563
Aug 13, 2024212.81213.65212.65212.96199.2012,084
Aug 12, 2024213.80213.98212.65212.81199.0614,881
Aug 9, 2024212.90214.15212.60213.88200.0611,423
Aug 8, 2024212.94213.44212.60212.90199.159,175
Aug 7, 2024213.61214.06212.50212.60198.8711,226
Aug 6, 2024214.50214.50213.50213.61199.818,112
Aug 5, 2024215.32215.32212.71214.50200.6414,364
Aug 2, 2024212.05218.39212.05216.37202.3947,938
Aug 1, 2024 1.6 Dividend
Aug 1, 2024212.48212.49211.61212.00198.3013,925
Jul 31, 2024213.25215.37213.01214.80199.4310,842
Jul 30, 2024214.01214.43212.73212.90197.6619,200
Jul 29, 2024215.89217.41214.00214.10198.7816,965
Jul 26, 2024216.00216.49215.41215.89200.4411,785
Jul 25, 2024216.64216.65214.70215.41199.9918,951
Jul 24, 2024217.11217.11215.80216.75201.2415,408
Jul 23, 2024217.21218.00216.00216.74201.2314,082
Jul 22, 2024215.43217.21215.42217.21201.6617,112
Jul 19, 2024217.70218.49213.70215.00199.6123,206
Jul 18, 2024220.00220.20216.76216.88201.3610,541
Jul 17, 2024217.24220.98217.00219.80204.0736,723
Jul 16, 2024218.00218.17215.69216.56201.0613,599
Jul 15, 2024217.24217.99216.41217.80202.2116,702
Jul 12, 2024217.57218.19216.85217.24201.6916,823
Jul 11, 2024214.01218.59214.01217.14201.6013,777
Jul 10, 2024213.00216.00212.25216.00200.5415,324
Jul 9, 2024212.85213.45212.21212.98197.7412,591
Jul 8, 2024217.00217.06212.00212.99197.7526,626
Jul 5, 2024214.00217.69213.87217.00201.4714,926
Jul 4, 2024212.31214.00211.50213.80198.5013,587
Jul 3, 2024211.54212.35211.23212.34197.1412,325
Jul 2, 2024210.75211.55207.47211.11196.0031,321
Jul 1, 2024 1.75 Dividend
Jul 1, 2024210.02212.29210.02210.75195.6725,953
Jun 28, 2024210.00211.95210.00211.77194.9942,566
Jun 27, 2024209.07210.97208.53209.30192.7124,199
Jun 26, 2024210.00211.41208.55208.98192.4223,561
Jun 25, 2024208.57210.20208.36210.00193.3613,025
Jun 24, 2024211.85212.33205.40207.72191.2642,438
Jun 21, 2024212.00212.33211.50211.75194.9714,956
Jun 20, 2024211.73212.41211.15211.50194.7414,340
Jun 19, 2024212.90212.90211.00211.40194.6519,604
Jun 18, 2024211.54212.99211.18212.31195.499,650
Jun 17, 2024211.71213.71210.00211.67194.9019,036
Jun 14, 2024211.30212.00211.20211.60194.8315,520
Jun 13, 2024212.71212.85210.03211.01194.2922,690
Jun 12, 2024213.00213.37212.25212.70195.8414,614
Jun 11, 2024212.70213.99212.30212.88196.0111,400
Jun 10, 2024212.26212.99212.13212.68195.8319,025
Jun 7, 2024212.80212.90212.10212.21195.3914,940
Jun 6, 2024214.49214.92212.03213.00196.1222,606
Jun 5, 2024215.50215.99213.67214.18197.2119,048
Jun 4, 2024216.80217.50215.00215.00197.9620,037
Jun 3, 2024 1.75 Dividend
Jun 3, 2024218.31218.65215.65216.80199.6223,558
May 31, 2024218.59219.44218.00218.50199.5724,896
May 29, 2024218.50218.98217.99218.59199.6616,542
May 28, 2024218.00218.80217.80218.50199.5717,524
May 27, 2024219.09219.39217.45218.00199.1218,035
May 24, 2024219.50219.70218.25219.09200.1122,325
May 23, 2024219.88220.00219.20219.45200.4414,434
May 22, 2024219.93220.18219.15219.66200.6315,935
May 21, 2024219.50220.52219.50219.58200.5619,077
May 20, 2024219.70219.92219.50219.50200.4917,613
May 17, 2024220.01220.53219.52219.60200.5816,733
May 16, 2024219.60220.47219.59220.00200.9419,817
May 15, 2024219.86220.44219.36219.59200.5719,004
May 14, 2024219.29219.68219.01219.42200.4133,946
May 13, 2024221.00221.18219.04219.37200.3723,447
May 10, 2024220.36221.00220.13220.75201.6322,061
May 9, 2024220.99220.99220.10220.36201.2714,908
May 8, 2024221.00221.20220.61220.99201.8518,193
May 7, 2024221.44221.44220.50220.79201.6714,524
May 6, 2024222.17222.17221.00221.13201.9819,509
May 3, 2024220.82222.49220.72221.56202.3723,329
May 2, 2024 1.75 Dividend
May 2, 2024221.20222.35220.13220.82201.6917,253
Apr 30, 2024222.19223.79222.00222.69201.8020,508
Apr 29, 2024222.10222.61221.86221.95201.1315,389

Related Tickers

VISC11.SA Vinci Shopping Centers Fundo Investimento Imobiliario - Fii
106.16
+1.10%
 
MALL11.SA Malls Brasil Fundo Investimento Imobiliario
102.67
+0.26%
 
XPML11.SA Xp Malls Fundo Investimentos Imobiliarios
106.30
0.00%
 
NNN NNN REIT, Inc.
41.38
+0.63%
 
SPG Simon Property Group, Inc.
156.80
-1.08%
 
O Realty Income Corporation
57.38
+0.24%