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

São Paulo - Delayed Quote BRL

Cshg Logistica - Fundo De Investimento Imobiliario (HGLG11.SA)

Compare
154.60
+1.77
+(1.16%)
At close: April 16 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025152.83154.60152.31154.60154.6055,652
Apr 15, 2025153.79154.96151.02152.83152.8367,726
Apr 14, 2025152.34154.00152.22153.32153.3247,563
Apr 11, 2025151.31152.50151.00152.30152.3026,393
Apr 10, 2025151.00151.50150.30151.11151.1128,437
Apr 9, 2025150.00150.50149.65150.47150.4738,425
Apr 8, 2025151.80152.32149.88150.05150.0547,129
Apr 7, 2025153.09153.24149.63151.44151.4466,253
Apr 4, 2025154.17154.40153.09153.28153.2831,974
Apr 3, 2025154.29154.30153.20154.00154.0035,074
Apr 2, 2025153.50154.30153.10153.78153.7844,231
Apr 1, 2025 1.10 Dividend
Apr 1, 2025152.64153.49151.40153.09153.0953,441
Mar 31, 2025152.75152.94152.41152.75151.6551,796
Mar 28, 2025151.90152.60151.90152.40151.3043,876
Mar 27, 2025152.50152.75151.70151.90150.8144,588
Mar 26, 2025151.56152.80151.44151.95150.8638,660
Mar 25, 2025151.67152.20151.50151.56150.4737,432
Mar 24, 2025152.06152.71151.26151.26150.1745,457
Mar 21, 2025152.31152.95151.78151.80150.7142,433
Mar 20, 2025152.25152.40151.73152.00150.9135,564
Mar 19, 2025151.42152.50151.00151.95150.8642,216
Mar 18, 2025150.80152.24150.78151.85150.7644,075
Mar 17, 2025151.51152.36150.70150.70149.6140,530
Mar 14, 2025150.29151.15150.19151.09150.0033,788
Mar 13, 2025150.27150.67149.48150.19149.1129,724
Mar 12, 2025150.91150.96149.87150.13149.0530,122
Mar 11, 2025150.25150.98149.50149.98148.9039,130
Mar 10, 2025150.85150.99150.00150.15149.0741,828
Mar 7, 2025150.45150.50149.35150.38149.3042,824
Mar 6, 2025149.54150.00148.50149.35148.2753,978
Mar 5, 2025 1.10 Dividend
Mar 5, 2025149.61150.30147.68148.06146.9967,015
Feb 28, 2025151.23152.29149.65150.45148.2759,504
Feb 27, 2025151.39151.96149.80150.66148.4850,884
Feb 26, 2025153.44153.73151.00151.15148.9651,165
Feb 25, 2025152.00153.50151.37153.44151.2242,297
Feb 24, 2025152.40153.74152.00152.11149.9141,835
Feb 21, 2025150.00152.18149.82152.12149.9270,501
Feb 20, 2025149.80150.10149.25149.68147.5237,480
Feb 19, 2025150.11150.50149.01149.42147.2631,780
Feb 18, 2025149.89150.50149.84150.02147.8541,392
Feb 17, 2025149.50150.35149.09149.89147.7255,203
Feb 14, 2025148.03149.34148.03149.09146.9335,279
Feb 13, 2025147.99148.46147.51147.83145.6931,541
Feb 12, 2025148.02148.50147.60147.99145.8542,546
Feb 11, 2025148.50148.73147.80147.80145.6641,826
Feb 10, 2025148.77148.91148.01148.02145.8865,563
Feb 7, 2025149.70149.90149.00149.10146.9445,761
Feb 6, 2025149.20150.00149.18149.70147.5433,722
Feb 5, 2025149.79150.14149.18149.18147.0233,233
Feb 4, 2025150.00150.99149.60149.79147.6245,676
Feb 3, 2025 1.10 Dividend
Feb 3, 2025150.99150.99149.02149.60147.4450,119
Jan 31, 2025149.90153.00149.90152.25148.9635,655
Jan 30, 2025148.75150.49148.70149.90146.6740,753
Jan 29, 2025148.21149.28148.21148.68145.4737,591
Jan 28, 2025149.30149.30147.68148.21145.0139,061
Jan 27, 2025149.40149.85148.60149.30146.0849,149
Jan 24, 2025148.57149.94148.57149.40146.1833,445
Jan 23, 2025150.00150.43148.29148.42145.2241,523
Jan 22, 2025149.76150.89149.70150.01146.7732,348
Jan 21, 2025149.80150.12149.00149.45146.2245,344
Jan 20, 2025149.50149.99148.40149.80146.5754,469
Jan 17, 2025151.50151.99147.61149.80146.5781,492
Jan 16, 2025151.70152.76151.46152.28148.9935,387
Jan 15, 2025149.92151.97149.92151.15147.8944,763
Jan 14, 2025150.43150.43149.45149.58146.3537,626
Jan 13, 2025150.70151.76149.41150.43147.1844,124
Jan 10, 2025149.35151.76149.35150.70147.4533,216
Jan 9, 2025150.01150.98148.80149.23146.0138,384
Jan 8, 2025151.40151.76149.03149.81146.5856,118
Jan 7, 2025152.75153.76150.10151.00147.7449,174
Jan 6, 2025154.50155.28152.00152.75149.4542,754
Jan 3, 2025154.64156.13154.00154.00150.6851,914
Jan 2, 2025 1.10 Dividend
Jan 2, 2025155.60155.76154.19154.64151.3042,648
Dec 30, 2024156.50157.27156.00156.13151.6833,360
Dec 27, 2024154.66156.00154.66156.00151.5638,316
Dec 26, 2024155.79156.30154.00154.66150.2655,668
Dec 23, 2024152.89156.39152.76155.59151.1666,038
Dec 20, 2024148.09153.39148.00152.70148.3573,135
Dec 19, 2024146.98148.99145.73148.05143.8365,094
Dec 18, 2024149.03149.18145.52145.52141.3860,584
Dec 17, 2024150.70151.01147.99148.81144.5768,825
Dec 16, 2024151.36152.59150.50150.70146.4160,722
Dec 13, 2024149.99152.60149.60151.36147.0548,338
Dec 12, 2024149.00150.16148.05149.46145.2053,340
Dec 11, 2024150.33151.41148.17149.00144.7655,353
Dec 10, 2024151.78152.99149.62149.62145.3652,326
Dec 9, 2024150.07154.47149.67151.78147.4680,814
Dec 6, 2024142.82151.39142.82149.67145.4188,277
Dec 5, 2024143.40143.95142.00142.82138.7595,017
Dec 4, 2024145.50147.47142.51142.78138.7182,723
Dec 3, 2024148.60149.19144.81145.20141.0798,970
Dec 2, 2024 1.10 Dividend
Dec 2, 2024151.80152.48148.00148.00143.79119,718
Nov 29, 2024153.00153.99152.20152.25146.8568,458
Nov 28, 2024153.70154.10152.30153.00147.5749,616
Nov 27, 2024154.50154.89153.60153.70148.2443,016
Nov 26, 2024153.38154.89153.36154.50149.0240,396
Nov 25, 2024154.04154.50153.04153.38147.9452,945
Nov 22, 2024154.12154.50153.20154.04148.5740,501
Nov 21, 2024154.71154.99152.50154.23148.7657,847
Nov 19, 2024154.74154.97153.72154.25148.7847,303
Nov 18, 2024154.34156.00152.80153.22147.7874,966
Nov 14, 2024152.99154.80152.70154.29148.8152,165
Nov 13, 2024152.15153.00151.25153.00147.5760,793
Nov 12, 2024152.95153.01151.90152.15146.7553,224
Nov 11, 2024154.30154.35152.80152.80147.3864,950
Nov 8, 2024153.35154.60153.35154.30148.8238,291
Nov 7, 2024153.20154.00153.05153.18147.7450,810
Nov 6, 2024153.48154.00153.00153.09147.6649,983
Nov 5, 2024153.99154.50153.10153.38147.9440,863
Nov 4, 2024154.50155.73153.00153.03147.6074,077
Nov 1, 2024 1.10 Dividend
Nov 1, 2024154.39154.75153.05154.50149.0264,555
Oct 31, 2024155.70155.90155.65155.85149.2636,427
Oct 30, 2024155.40155.90155.31155.69149.1042,568
Oct 29, 2024155.49155.81154.91155.34148.7741,982
Oct 28, 2024155.13155.85154.90154.91148.3648,480
Oct 25, 2024154.50155.45154.00155.35148.7841,086
Oct 24, 2024155.60155.60153.82154.30147.7757,772
Oct 23, 2024155.64155.98154.64154.99148.4356,429
Oct 22, 2024156.16156.67155.20155.59149.0144,641
Oct 21, 2024156.82156.99155.33155.65149.0772,607
Oct 18, 2024156.75156.91156.30156.82150.1935,585
Oct 17, 2024156.65157.18156.55156.55149.9331,710
Oct 16, 2024156.16157.00156.15156.62149.9940,558
Oct 15, 2024157.34157.70155.55156.15149.5486,678
Oct 14, 2024156.30157.78156.30157.32150.6743,318
Oct 11, 2024155.85157.08155.84156.23149.6245,346
Oct 10, 2024156.62156.62155.80155.80149.2151,133
Oct 9, 2024157.54157.88156.50156.63150.0049,639
Oct 8, 2024157.97158.14157.30157.49150.83114,810
Oct 7, 2024158.00158.50157.65158.00151.3245,382
Oct 4, 2024158.00158.50157.41157.98151.3052,224
Oct 3, 2024158.48158.50157.60157.98151.3037,897
Oct 2, 2024157.70158.49157.12158.48151.7851,238
Oct 1, 2024 1.10 Dividend
Oct 1, 2024158.31158.89156.90157.68151.0172,409
Sep 30, 2024159.00159.42158.55159.13151.3542,023
Sep 27, 2024158.41158.80157.80158.55150.7955,931
Sep 26, 2024158.39158.79158.10158.41150.6635,793
Sep 25, 2024158.30158.80158.00158.10150.3745,340
Sep 24, 2024158.15158.82158.08158.25150.5139,919
Sep 23, 2024159.60159.90157.71158.07150.3476,540
Sep 20, 2024159.89160.00158.10159.90152.0858,700
Sep 19, 2024160.05160.09159.50159.93152.1140,269
Sep 18, 2024159.97160.30159.71160.09152.2634,355
Sep 17, 2024160.22160.50159.70159.97152.1444,660
Sep 16, 2024160.42160.50159.99160.18152.3443,388
Sep 13, 2024159.99160.46159.65160.26152.4253,504
Sep 12, 2024160.38160.69159.70159.99152.1635,818
Sep 11, 2024160.43160.45160.10160.10152.2731,824
Sep 10, 2024160.43160.52159.71160.24152.4039,155
Sep 9, 2024160.50160.69160.15160.15152.3235,062
Sep 6, 2024160.43160.58160.27160.50152.6533,575
Sep 5, 2024160.54160.69160.30160.42152.5729,017
Sep 4, 2024160.55161.00160.35160.45152.6037,236
Sep 3, 2024160.60160.80160.40160.40152.5551,781
Sep 2, 2024 1.10 Dividend
Sep 2, 2024160.30160.60160.10160.60152.7445,157
Aug 30, 2024161.35161.47161.07161.20152.2745,509
Aug 29, 2024160.95161.81160.83161.29152.3529,800
Aug 28, 2024161.10161.55160.60160.90151.9837,694
Aug 27, 2024161.90162.14161.01161.01152.0936,534
Aug 26, 2024161.95162.23161.81162.01153.0339,963
Aug 23, 2024161.80162.60161.53162.30153.3135,121
Aug 22, 2024161.25161.88160.00161.45152.5038,345
Aug 21, 2024161.95161.95160.90161.33152.3938,805
Aug 20, 2024161.55161.98161.03161.48152.5336,308
Aug 19, 2024162.05162.45160.60160.97152.0545,193
Aug 16, 2024162.05162.70160.75161.88152.9157,781
Aug 15, 2024160.97162.00160.97161.98153.0034,825
Aug 14, 2024160.58161.05160.50160.97152.0535,869
Aug 13, 2024160.85161.24160.40160.58151.6832,541
Aug 12, 2024161.40161.40160.45160.74151.8336,906
Aug 9, 2024160.48161.35160.15160.80151.8941,205
Aug 8, 2024160.65160.69159.90160.15151.2828,971
Aug 7, 2024160.26160.96159.90160.25151.3729,181
Aug 6, 2024159.97160.99159.82160.00151.1333,709
Aug 5, 2024159.69159.90158.54159.82150.9651,617
Aug 2, 2024160.18160.70159.88160.00151.1345,577
Aug 1, 2024 1.10 Dividend
Aug 1, 2024160.59161.00159.37160.01151.1454,285
Jul 31, 2024160.18160.87160.04160.40150.4748,844
Jul 30, 2024161.93162.44159.76159.76149.8772,138
Jul 29, 2024163.39163.50161.37161.37151.3851,574
Jul 26, 2024163.13163.46162.40163.39153.2843,717
Jul 25, 2024162.90163.12162.06162.77152.7036,548
Jul 24, 2024163.07163.13161.64162.70152.6345,169
Jul 23, 2024162.52163.49162.40163.07152.9833,814
Jul 22, 2024162.33163.80162.00162.40152.3545,757
Jul 19, 2024163.33163.49161.17162.00151.9741,267
Jul 18, 2024164.50164.80162.50162.50152.4432,799
Jul 17, 2024163.90164.53163.88164.46154.2831,279
Jul 16, 2024163.03164.50163.00163.90153.7641,077
Jul 15, 2024162.15163.25162.00162.70152.6338,944
Jul 12, 2024161.82162.33161.50162.15152.1138,568
Jul 11, 2024161.01162.00161.01161.82151.8131,001
Jul 10, 2024160.54161.22160.50161.00151.0433,434
Jul 9, 2024160.27160.54159.50160.24150.3237,745
Jul 8, 2024160.60160.87160.15160.27150.3554,529
Jul 5, 2024160.00160.95159.23160.45150.5242,095
Jul 4, 2024158.90159.98158.81159.95150.0540,285
Jul 3, 2024159.29159.39158.26158.54148.7346,958
Jul 2, 2024158.67159.40158.54159.00149.1662,476
Jul 1, 2024 1.10 Dividend
Jul 1, 2024161.20161.30157.63158.54148.7383,520
Jun 28, 2024162.44163.17161.50162.15151.0856,174
Jun 27, 2024160.00162.38159.99162.11151.0539,043
Jun 26, 2024159.00160.08159.00159.84148.9343,658
Jun 25, 2024157.78159.20157.52158.98148.1346,205
Jun 24, 2024156.79157.92156.55157.78147.0177,894
Jun 21, 2024158.00158.80155.55155.55144.93182,536
Jun 20, 2024158.62158.89157.57157.75146.9858,759
Jun 19, 2024158.56158.90158.00158.30147.5050,705
Jun 18, 2024158.90159.14158.40158.56147.7444,530
Jun 17, 2024159.99159.99158.50158.79147.9563,147
Jun 14, 2024158.32159.80158.26159.49148.6059,202
Jun 13, 2024160.00160.30157.20158.01147.2366,450
Jun 12, 2024160.11160.79159.50159.88148.9737,601
Jun 11, 2024160.76161.15160.00160.11149.1844,281
Jun 10, 2024161.24161.24160.00160.84149.8652,795
Jun 7, 2024161.28161.89161.00161.24150.2339,216
Jun 6, 2024160.70161.50160.59161.18150.1840,916
Jun 5, 2024161.47161.88160.50160.70149.7335,217
Jun 4, 2024160.79161.47160.50161.47150.4538,137
Jun 3, 2024 1.10 Dividend
Jun 3, 2024162.30162.80160.52160.79149.8266,744
May 31, 2024162.03163.60161.18163.40151.2250,210
May 29, 2024161.00161.95161.00161.83149.7739,158
May 28, 2024162.01162.01160.85161.00149.0045,602
May 27, 2024161.81162.54161.01161.80149.7437,984
May 24, 2024162.13162.30160.99161.80149.7450,497
May 23, 2024162.75163.55161.61161.88149.8232,941
May 22, 2024162.70162.72162.05162.09150.0130,481
May 21, 2024163.31163.98162.03162.49150.3844,798
May 20, 2024163.20163.50162.67163.31151.1442,969
May 17, 2024162.50163.50162.50163.18151.0236,816
May 16, 2024161.93163.00161.87162.50150.3942,922
May 15, 2024161.61161.93161.61161.78149.7246,872
May 14, 2024162.76162.99161.50161.56149.5249,493
May 13, 2024164.31164.31162.50162.60150.4857,440
May 10, 2024164.54165.37163.39164.31152.0645,589
May 9, 2024166.00166.00164.45164.47152.2138,155
May 8, 2024166.00166.14164.75165.73153.3834,688
May 7, 2024166.64166.80165.58165.85153.4932,259
May 6, 2024166.59166.87165.43166.64154.2240,949
May 3, 2024165.31166.99165.08166.59154.1730,063
May 2, 2024 1.10 Dividend
May 2, 2024165.53166.00162.95164.98152.6839,214
Apr 30, 2024166.74167.20166.00166.63153.1937,724
Apr 29, 2024164.27166.90164.23166.74153.2946,290
Apr 26, 2024164.46164.80164.20164.21150.9735,373
Apr 25, 2024163.75164.50163.33164.46151.2036,520
Apr 24, 2024163.97164.17163.30163.33150.1638,722
Apr 23, 2024163.80163.99163.20163.85150.6440,975
Apr 22, 2024163.99164.44163.31163.81150.6051,966
Apr 19, 2024164.43164.90163.10163.70150.5047,000
Apr 18, 2024165.30165.45163.89164.43151.1749,309
Apr 17, 2024166.68166.98164.91164.99151.6943,714
Apr 16, 2024165.58166.50164.49166.50153.0749,011

Related Tickers

KNRI11.SA Kinea Renda Imobiliária Fundo de Investimento Imobiliário
139.79
+1.30%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
102.11
+0.40%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.07
+0.33%
 
HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII
117.14
+0.25%
 
KNIP11.SA Kinea Indices Precos Fundo Investimento Imobiliario - FII
89.70
+0.71%
 
JSRE11.SA JS Real Estate multigestão - FII fund
59.96
+0.72%
 
BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii
71.70
+1.82%
 
VGHF11.SA Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
7.50
-0.27%
 
VGIR11.SA Valora Re III Fundo De Investimento Imobiliario
9.28
+0.22%
 
IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios
68.54
+0.73%