São Paulo - Delayed Quote BRL

CSHG Real Estate - Fundo de Investimento Imobiliario - FII (HGRE11.SA)

113.61
+2.16
+(1.94%)
At close: June 13 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025111.79113.89111.60113.61113.6110,306
Jun 12, 2025113.05113.22111.27111.45111.4511,248
Jun 11, 2025112.58113.71112.58113.04113.048,757
Jun 10, 2025112.10113.99111.49112.89112.8925,259
Jun 9, 2025113.55114.52112.16112.23112.2321,208
Jun 6, 2025114.61114.61112.04113.05113.0514,711
Jun 5, 2025115.23115.23113.02114.00114.0013,461
Jun 4, 2025115.60115.90113.84114.45114.458,138
Jun 3, 2025112.76116.12111.83115.55115.5524,999
Jun 2, 2025 0.85 Dividend
Jun 2, 2025113.97115.81112.56112.63112.6319,820
May 30, 2025113.73115.00113.30114.99114.1410,324
May 29, 2025113.79113.95113.02113.30112.467,118
May 28, 2025113.29113.80113.02113.60112.766,810
May 27, 2025112.62113.30111.68113.29112.4512,827
May 26, 2025112.38113.34111.51112.62111.798,631
May 23, 2025112.50113.38110.25112.39111.5616,552
May 22, 2025112.63113.11112.08112.27111.449,682
May 21, 2025114.03115.46111.86112.24111.4117,039
May 20, 2025115.10116.00114.02114.16113.3214,176
May 19, 2025114.41116.45113.93115.00114.1511,334
May 16, 2025113.13115.65113.13114.42113.5712,410
May 15, 2025113.63113.99112.72113.13112.298,147
May 14, 2025112.88113.68112.53112.71111.889,004
May 13, 2025113.89113.90111.86112.88112.0514,328
May 12, 2025112.50114.00112.50113.99113.156,315
May 9, 2025112.77113.18111.45112.32111.498,413
May 8, 2025112.27112.39111.50112.25111.429,569
May 7, 2025111.02112.80110.73112.21111.388,201
May 6, 2025112.12113.87110.00110.51109.6920,887
May 5, 2025116.02116.93111.16112.50111.6728,128
May 2, 2025 0.85 Dividend
May 2, 2025118.70118.70114.67116.02115.1619,922
Apr 30, 2025119.47119.47117.99118.72117.0011,606
Apr 29, 2025117.00119.00116.56119.00117.2714,972
Apr 28, 2025118.99119.76118.02118.03116.3217,423
Apr 25, 2025116.99119.54114.06118.99117.2626,625
Apr 24, 2025116.28116.96115.58116.29114.6010,594
Apr 23, 2025114.30116.70114.25116.70115.0115,939
Apr 22, 2025113.50114.50113.02114.49112.8318,241
Apr 17, 2025110.50112.99109.70112.99111.3515,580
Apr 16, 2025109.20110.51108.92110.35108.7512,789
Apr 15, 2025109.90110.00108.66109.18107.6023,436
Apr 14, 2025109.75110.44109.20110.36108.7614,318
Apr 11, 2025108.77109.44108.38109.30107.729,681
Apr 10, 2025109.70109.70108.21108.97107.399,848
Apr 9, 2025108.58110.00108.31109.40107.8119,949
Apr 8, 2025109.25111.16108.41108.60107.0314,981
Apr 7, 2025110.50110.50108.02109.25107.6722,298
Apr 4, 2025111.36112.42109.12110.84109.2319,768
Apr 3, 2025112.45113.18110.72111.26109.6522,040
Apr 2, 2025112.69112.69111.00111.97110.3519,878
Apr 1, 2025 0.85 Dividend
Apr 1, 2025109.90113.21108.91112.13110.5022,495
Mar 31, 2025109.88112.29109.88111.26108.8123,783
Mar 28, 2025107.29111.05107.29109.88107.4623,439
Mar 27, 2025105.66107.81105.47107.28104.9215,258
Mar 26, 2025104.73106.35103.86105.86103.5316,645
Mar 25, 2025105.50105.50104.30104.72102.4117,826
Mar 24, 2025104.52105.93103.70105.18102.8616,583
Mar 21, 2025106.50107.39104.00104.12101.8321,383
Mar 20, 2025107.24107.34106.05106.49104.1418,446
Mar 19, 2025107.28107.50106.55107.24104.8813,291
Mar 18, 2025103.30107.75103.20106.90104.5524,730
Mar 17, 2025103.50104.76102.61103.30101.0216,459
Mar 14, 2025100.23103.49100.23103.11100.8411,137
Mar 13, 2025100.01100.98100.00100.7698.546,092
Mar 12, 202599.22100.5199.22100.0197.819,173
Mar 11, 2025100.65101.2099.0099.9097.7014,925
Mar 10, 2025103.18103.20100.15100.5198.3016,021
Mar 7, 2025102.50103.49101.12102.1899.9315,877
Mar 6, 2025101.02102.50101.00102.50100.248,569
Mar 5, 2025 0.85 Dividend
Mar 5, 2025101.13102.82100.00101.0098.7810,643
Feb 28, 2025101.11103.47100.99101.9898.9014,617
Feb 27, 2025102.20103.23101.31101.7698.6910,826
Feb 26, 2025103.00103.50102.00102.2099.1212,312
Feb 25, 2025100.70102.72100.24102.4599.3613,019
Feb 24, 2025101.00101.95100.00100.8597.8113,369
Feb 21, 202599.39101.0098.59101.0097.9512,345
Feb 20, 202598.0099.4997.8998.4095.4315,178
Feb 19, 202598.6198.9997.6497.8494.8910,374
Feb 18, 202597.9599.9296.8097.6394.6821,314
Feb 17, 202595.2598.2095.2597.9594.9913,475
Feb 14, 202595.1295.9494.9095.1692.2911,294
Feb 13, 202595.0095.3694.6494.8692.007,887
Feb 12, 202594.7195.5294.3095.0092.139,172
Feb 11, 202594.9995.8094.5094.7191.8510,152
Feb 10, 202595.8395.9594.0094.9992.1217,153
Feb 7, 202594.6395.9494.5795.4992.6112,355
Feb 6, 202595.4295.8894.3594.6391.7713,681
Feb 5, 202595.3895.8895.2595.4292.546,477
Feb 4, 202595.9596.4495.1695.3892.5012,289
Feb 3, 2025 0.85 Dividend
Feb 3, 202597.8997.9895.0095.0092.1320,683
Jan 31, 202597.0099.4796.9099.0595.2411,184
Jan 30, 202594.2397.0094.0997.0093.2710,233
Jan 29, 202593.2894.2293.2694.0790.458,673
Jan 28, 202596.0096.4993.1693.1989.6025,059
Jan 27, 202595.7096.9795.0196.0992.3913,744
Jan 24, 202596.0896.4095.5495.7892.0911,702
Jan 23, 202597.0197.6995.7296.0892.389,341
Jan 22, 202598.0099.0596.0197.0193.2714,021
Jan 21, 202598.1199.3997.6598.0094.2311,391
Jan 20, 202598.6099.0097.7698.0894.309,152
Jan 17, 202599.0099.0095.6198.6094.8016,405
Jan 16, 202599.94100.4898.9099.2195.3912,704
Jan 15, 202596.50100.4796.50100.4696.5913,081
Jan 14, 202596.7597.2496.0396.5092.7812,742
Jan 13, 202597.6498.4795.5395.9092.2114,408
Jan 10, 202598.5299.2096.9097.3493.5914,422
Jan 9, 202598.8899.5097.5698.5294.739,401
Jan 8, 202599.94100.0097.9097.9094.1312,328
Jan 7, 2025100.09100.3999.5699.9496.098,841
Jan 6, 2025101.20102.32100.04100.1496.2812,862
Jan 3, 2025102.07102.99100.23101.2097.3013,779
Jan 2, 2025 0.78 Dividend
Jan 2, 2025102.82103.33100.00101.0597.1614,982
Dec 30, 2024104.95106.13103.01103.6098.8625,659
Dec 27, 2024105.00105.88103.82104.90100.1015,737
Dec 26, 2024102.05106.87102.00103.8299.0718,641
Dec 23, 202499.98103.8099.50101.9597.2914,628
Dec 20, 202494.58100.0094.4899.9895.4121,576
Dec 19, 202495.0196.0594.0095.0090.6513,040
Dec 18, 202497.3997.4694.9094.9090.5619,272
Dec 17, 202498.5098.5096.1796.4292.0118,489
Dec 16, 202498.7099.0097.2098.5093.9920,476
Dec 13, 202496.0098.7794.5998.6994.1818,372
Dec 12, 202494.0196.6694.0196.0091.6117,553
Dec 11, 202495.0395.8193.8094.7590.4225,515
Dec 10, 202497.9998.7495.0295.0390.6820,650
Dec 9, 202498.4298.8997.0497.9993.5116,917
Dec 6, 202493.5099.8393.5098.4193.9122,156
Dec 5, 202496.9397.5093.5093.5089.2225,242
Dec 4, 202499.4099.9896.5096.9392.5018,186
Dec 3, 2024100.32100.6199.1099.5094.9513,980
Dec 2, 2024 0.78 Dividend
Dec 2, 2024101.30102.2199.91100.1195.5320,289
Nov 29, 2024102.75102.75101.33102.3096.8817,217
Nov 28, 2024104.25104.46101.84102.5897.1418,989
Nov 27, 2024105.22105.26103.75104.2598.7218,155
Nov 26, 2024105.65105.70104.54105.1999.6111,555
Nov 25, 2024103.99105.80103.99105.70100.1015,521
Nov 22, 2024102.61103.99102.52103.9998.4813,472
Nov 21, 2024102.40104.34101.21102.6197.1714,339
Nov 19, 2024103.00104.50102.06102.4096.9712,497
Nov 18, 2024103.49107.98101.06102.5597.1146,680
Nov 14, 2024102.66104.80102.66103.4998.0015,255
Nov 13, 2024102.68102.85102.22102.6697.2212,574
Nov 12, 2024103.39103.45102.60102.8497.3910,785
Nov 11, 2024103.73104.00102.80102.8097.3511,795
Nov 8, 2024102.35105.05102.35103.9998.4813,363
Nov 7, 2024102.51103.28102.36102.3996.9612,904
Nov 6, 2024103.00103.96102.50102.5097.0711,099
Nov 5, 2024104.00104.48102.50103.0097.5412,287
Nov 4, 2024104.60106.19103.59103.5998.1016,344
Nov 1, 2024 0.78 Dividend
Nov 1, 2024106.11106.51104.23105.0099.4315,427
Oct 31, 2024106.51107.00106.11106.1199.7510,918
Oct 30, 2024106.84107.00106.22107.00100.589,941
Oct 29, 2024106.45106.84105.98106.65100.2511,322
Oct 28, 2024104.35106.45104.03106.40100.0217,384
Oct 25, 2024103.59104.50102.40104.3598.0911,923
Oct 24, 2024104.50104.50103.00103.1596.9616,975
Oct 23, 2024104.58104.90103.14103.4697.2514,475
Oct 22, 2024104.28104.97103.54104.0097.7613,489
Oct 21, 2024104.43104.98104.03104.2898.0312,764
Oct 18, 2024104.03105.50104.03104.4398.1713,014
Oct 17, 2024105.35105.35104.50104.5598.2812,954
Oct 16, 2024105.68106.01104.31105.3599.0311,624
Oct 15, 2024104.16106.48104.16105.1098.8017,563
Oct 14, 2024104.80105.24104.10104.1097.8613,204
Oct 11, 2024105.85105.88104.35104.8098.5112,733
Oct 10, 2024102.71107.00102.40105.8599.5042,011
Oct 9, 2024103.30103.98102.30102.7096.5415,619
Oct 8, 2024103.49103.49103.01103.4197.2113,407
Oct 7, 2024103.17104.70103.00103.8397.6019,722
Oct 4, 2024103.14103.63102.80103.5897.3712,993
Oct 3, 2024103.19103.19102.50103.1496.9518,546
Oct 2, 2024102.50103.50102.50103.1997.0018,274
Oct 1, 2024 0.78 Dividend
Oct 1, 2024103.30103.49102.41102.5696.4120,682
Sep 30, 2024105.00105.71104.00104.4197.4123,098
Sep 27, 2024103.13105.00103.13104.8997.8619,320
Sep 26, 2024102.69103.35102.55103.1896.2725,490
Sep 25, 2024103.00103.09102.37102.5695.6917,976
Sep 24, 2024103.40103.42102.29102.8996.0025,592
Sep 23, 2024104.95105.40103.00103.4396.5040,547
Sep 20, 2024106.21106.29103.65104.6797.6637,324
Sep 19, 2024107.98108.39106.00106.0798.9628,901
Sep 18, 2024107.55108.60106.61108.41101.1544,769
Sep 17, 2024108.78109.24107.15107.58100.3731,733
Sep 16, 2024109.60109.70108.75108.78101.4920,622
Sep 13, 2024109.60109.77109.35109.60102.2616,879
Sep 12, 2024110.59110.69109.07109.75102.4018,346
Sep 11, 2024110.19110.54109.70109.99102.6218,558
Sep 10, 2024111.61111.61109.51110.10102.7218,843
Sep 9, 2024111.78111.78110.22110.50103.1029,604
Sep 6, 2024112.00112.50111.53111.79104.3013,568
Sep 5, 2024112.23112.59111.66111.69104.2112,214
Sep 4, 2024112.35112.59111.80112.23104.7113,766
Sep 3, 2024111.97114.50111.80111.89104.3929,355
Sep 2, 2024 0.78 Dividend
Sep 2, 2024113.01113.50111.71111.97104.4724,819
Aug 30, 2024113.46114.00113.00113.79105.4414,269
Aug 29, 2024113.39114.37113.26113.46105.1311,602
Aug 28, 2024113.33113.81113.01113.16104.8513,876
Aug 27, 2024114.00114.45113.11113.30104.9818,422
Aug 26, 2024114.07114.43113.80113.99105.6214,402
Aug 23, 2024114.53115.00113.24114.07105.7024,235
Aug 22, 2024114.65114.87114.15114.53106.128,579
Aug 21, 2024115.15115.44114.40114.66106.2411,520
Aug 20, 2024114.80115.79114.75115.10106.6510,238
Aug 19, 2024115.85115.85114.85114.98106.5414,128
Aug 16, 2024115.15116.60113.00115.99107.4821,507
Aug 15, 2024114.02115.25113.98114.85106.4211,698
Aug 14, 2024113.20114.19113.20113.69105.3512,348
Aug 13, 2024112.95113.75112.55113.10104.8010,130
Aug 12, 2024113.30114.20113.00113.00104.7111,315
Aug 9, 2024113.04113.70112.43113.49105.168,666
Aug 8, 2024113.80114.45112.90112.98104.6912,635
Aug 7, 2024114.19115.29113.15113.65105.3111,112
Aug 6, 2024115.11115.49114.00114.19105.819,104
Aug 5, 2024114.78115.50113.10114.72106.3013,510
Aug 2, 2024115.30116.55115.22115.53107.0512,251
Aug 1, 2024 0.78 Dividend
Aug 1, 2024116.34117.12115.10115.30106.849,702
Jul 31, 2024117.90117.90116.51117.01107.7013,379
Jul 30, 2024117.09117.90116.40117.88108.509,392
Jul 29, 2024117.90117.90116.97117.29107.9611,890
Jul 26, 2024117.60117.60117.05117.47108.1211,981
Jul 25, 2024117.50117.90117.00117.45108.107,961
Jul 24, 2024117.50117.90117.00117.50108.159,085
Jul 23, 2024117.37117.84117.35117.60108.247,889
Jul 22, 2024117.49117.90117.01117.36108.0213,005
Jul 19, 2024117.10117.64116.44117.49108.145,999
Jul 18, 2024117.12117.88116.39117.10107.7811,320
Jul 17, 2024117.30117.98116.89116.89107.5910,789
Jul 16, 2024117.14117.30116.90117.30107.9711,684
Jul 15, 2024115.18116.90115.02116.89107.5918,402
Jul 12, 2024114.08115.35114.01114.95105.8015,211
Jul 11, 2024114.05114.40113.70113.85104.7910,927
Jul 10, 2024114.20114.80113.81114.08105.0011,691
Jul 9, 2024114.23114.87113.50114.19105.1010,787
Jul 8, 2024114.85115.39113.60114.23105.1423,605
Jul 5, 2024115.90117.22112.09114.34105.2448,806
Jul 4, 2024115.24116.43115.24115.90106.689,691
Jul 3, 2024114.60115.89114.58115.26106.0914,183
Jul 2, 2024114.94115.81114.54114.57105.4517,230
Jul 1, 2024 1.5 Dividend
Jul 1, 2024117.45117.70114.95116.05106.8216,066
Jun 28, 2024118.00119.86117.91119.35108.4716,464
Jun 27, 2024116.25118.00116.24117.97107.2210,408
Jun 26, 2024115.84117.72115.58116.19105.6014,518
Jun 25, 2024115.90115.90115.24115.90105.3412,839
Jun 24, 2024115.28115.90114.62115.62105.0812,046
Jun 21, 2024116.39118.00115.25115.90105.3414,514
Jun 20, 2024114.72116.78114.52116.51105.8911,270
Jun 19, 2024113.52114.80113.30114.50104.068,288
Jun 18, 2024113.60114.00113.51113.52103.178,629
Jun 17, 2024113.60114.40113.00113.51103.1617,536
Jun 14, 2024112.09114.00112.00113.59103.2414,544
Jun 13, 2024113.03113.03111.70111.80101.6112,244

Related Tickers

BCRI11.SA Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII
67.30
+1.95%
 
RVBI11.SA Vbr Reits Fof Fundo De Investimento Imobiliario
64.00
+1.49%
 
KNRI11.SA Kinea Renda Imobiliária Fundo de Investimento Imobiliário
144.07
+2.16%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
157.49
+1.21%
 
PRSN11.SA Personale I Fundo Invest Imobiliario
1.3300
0.00%
 
HSRE11.SA Hsi Renda Imobiliario - Fundo De Investimento Imobiliario
102.00
0.00%
 
KNIP11.SA Kinea Indices Precos Fundo Investimento Imobiliario - FII
90.30
+0.30%
 
BNFS11.SA Banrisul N Front Fund Investment IMO FII Fund
70.32
-0.09%
 
IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios
67.12
+1.36%
 
RELG11.SA Fundo De Investimento Imobiliario Rec Logistaca
70.86
+0.01%