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

São Paulo - Delayed Quote BRL

Hsi Logistica Fundo De Investimento Imobiliario (HSLG11.SA)

82.75
-0.05
(-0.06%)
At close: May 7 at 4:54:30 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 7, 202583.0383.2182.4682.7582.752,334
May 6, 202583.2283.3782.5082.8082.803,866
May 5, 202583.2283.6582.4082.9582.957,315
May 2, 2025 0.65 Dividend
May 2, 202583.7884.0481.6282.4282.4210,276
Apr 30, 202582.8983.3781.9983.3782.726,707
Apr 29, 202582.8982.9182.1182.6582.013,859
Apr 28, 202582.9082.9081.7482.8982.247,111
Apr 25, 202580.9182.7580.9082.7582.1014,470
Apr 24, 202581.5081.9980.7081.9981.357,719
Apr 23, 202581.0281.9781.0081.3080.678,834
Apr 22, 202581.7781.9980.5081.0080.3710,575
Apr 17, 202581.0181.8080.2681.0080.377,770
Apr 16, 202581.1481.9481.1481.5080.861,606
Apr 15, 202581.0081.6080.6681.1380.503,017
Apr 14, 202581.1381.7880.3381.0080.374,531
Apr 11, 202580.4681.8879.5380.3279.692,551
Apr 10, 202581.4581.4579.4680.4279.793,222
Apr 9, 202578.3281.4778.2281.4780.836,776
Apr 8, 202580.6481.3079.2579.9279.304,811
Apr 7, 202580.6580.6578.2579.8479.226,139
Apr 4, 202580.6981.4878.1180.6580.027,625
Apr 3, 202582.0082.0078.6080.5079.877,584
Apr 2, 202582.9083.0681.7981.9681.322,635
Apr 1, 2025 0.65 Dividend
Apr 1, 202582.5683.7881.0182.8682.215,167
Mar 31, 202582.3084.2582.3084.2582.955,091
Mar 28, 202580.9782.4879.6082.2981.0211,379
Mar 27, 202577.3081.9877.2980.9779.7213,940
Mar 26, 202577.9778.3376.7977.2576.066,249
Mar 25, 202576.7378.3476.0178.3477.136,933
Mar 24, 202576.3877.1276.3776.7275.534,643
Mar 21, 202576.3876.9976.3876.8975.705,133
Mar 20, 202576.3076.6475.6576.3775.194,007
Mar 19, 202576.0076.2775.4076.2775.095,933
Mar 18, 202574.9776.0074.8275.4174.247,692
Mar 17, 202575.6176.7974.6774.8273.669,156
Mar 14, 202575.4575.9574.9475.5474.374,529
Mar 13, 202573.8075.9673.6774.6773.525,108
Mar 12, 202572.3074.3072.2573.9572.816,467
Mar 11, 202572.2473.4072.2472.4771.354,414
Mar 10, 202572.6073.3771.9572.2471.126,744
Mar 7, 202571.8872.3071.6271.9570.847,358
Mar 6, 202571.8472.0071.0071.8870.778,050
Mar 5, 2025 0.65 Dividend
Mar 5, 202571.9371.9370.8071.8470.734,598
Feb 28, 202571.9972.8971.9472.3270.566,078
Feb 27, 202572.0072.1071.4971.9270.177,594
Feb 26, 202572.0072.7971.7972.0070.259,094
Feb 25, 202571.9772.1871.8072.0070.258,166
Feb 24, 202572.0072.4571.8071.9770.2213,097
Feb 21, 202571.6672.0371.6672.0070.257,058
Feb 20, 202572.0072.1671.5171.9970.248,202
Feb 19, 202572.0072.2071.0471.8170.0610,474
Feb 18, 202572.0072.4971.7472.0070.259,615
Feb 17, 202571.7072.1571.2371.9570.2010,122
Feb 14, 202571.1972.0070.3271.7069.9610,939
Feb 13, 202570.4871.7170.3070.4968.784,916
Feb 12, 202570.9871.4870.2070.4868.775,709
Feb 11, 202571.6571.7570.9470.9769.254,272
Feb 10, 202569.9172.0569.9170.9469.226,774
Feb 7, 202569.6970.3769.4269.8968.194,132
Feb 6, 202569.0070.6368.4169.0067.329,274
Feb 5, 202570.0070.3468.9268.9467.2611,391
Feb 4, 202570.2971.3470.0070.3068.595,983
Feb 3, 2025 0.65 Dividend
Feb 3, 202571.5971.5969.6770.1968.4810,341
Jan 31, 202571.7872.4771.6272.2469.856,952
Jan 30, 202570.4671.0770.4071.0668.7110,598
Jan 29, 202570.9771.0770.3070.4668.134,138
Jan 28, 202571.7271.8270.1070.2667.948,564
Jan 27, 202572.9872.9870.2671.0368.689,133
Jan 24, 202573.0073.0071.2771.7169.348,249
Jan 23, 202573.2573.2572.2772.5570.153,380
Jan 22, 202574.3374.4672.2172.5370.1311,391
Jan 21, 202574.3974.6774.0674.3471.884,105
Jan 20, 202575.7575.7574.3074.3971.934,882
Jan 17, 202576.1976.1974.0075.1472.658,627
Jan 16, 202575.8376.4075.5576.2073.684,880
Jan 15, 202577.0077.4374.5075.8373.3214,606
Jan 14, 202577.3577.9876.8476.8474.302,364
Jan 13, 202577.8578.0076.6677.3574.793,732
Jan 10, 202576.8278.9576.8277.8575.273,322
Jan 9, 202578.9779.4576.5778.3975.806,085
Jan 8, 202578.9778.9777.3578.9776.364,550
Jan 7, 202577.4079.4876.3579.0076.397,795
Jan 6, 202576.8977.2574.0076.7074.169,039
Jan 3, 202577.6078.4375.6576.8974.357,069
Jan 2, 2025 0.74 Dividend
Jan 2, 202577.2879.9876.6177.6575.088,935
Dec 30, 202477.2778.1976.4976.5173.263,705
Dec 27, 202476.0077.6375.9976.5073.256,373
Dec 26, 202474.0076.0073.1075.9972.7718,092
Dec 23, 202471.3973.8271.3973.3070.199,798
Dec 20, 202469.5070.8069.5070.2267.2411,654
Dec 19, 202472.1773.6168.4069.5066.5516,545
Dec 18, 202473.7073.7071.5571.5668.529,149
Dec 17, 202474.4574.4573.2073.6870.556,201
Dec 16, 202475.0075.5173.0274.4771.3114,900
Dec 13, 202475.6076.0074.0074.5771.4115,853
Dec 12, 202476.3476.8874.1675.3272.1218,231
Dec 11, 202477.3677.3676.5076.8973.635,403
Dec 10, 202478.8078.8076.8177.3674.086,358
Dec 9, 202478.4079.2178.4078.8075.467,750
Dec 6, 202477.2479.2176.9078.4075.076,051
Dec 5, 202478.0078.0076.5377.2473.966,067
Dec 4, 202478.9678.9977.0078.0274.716,463
Dec 3, 202479.3279.9977.9578.1774.855,252
Dec 2, 2024 0.74 Dividend
Dec 2, 202480.6480.6478.3279.3275.957,027
Nov 29, 202482.1483.0279.5080.6576.529,622
Nov 28, 202483.9883.9881.7581.8677.6711,770
Nov 27, 202483.3383.9482.5283.5079.228,145
Nov 26, 202481.2382.5081.1582.5078.2712,508
Nov 25, 202481.0781.2379.3180.5676.4310,475
Nov 22, 202481.0081.2379.9981.0776.929,694
Nov 21, 202480.1281.4079.8081.0076.857,282
Nov 19, 202480.4581.4779.6480.1276.023,007
Nov 18, 202478.3980.6377.8080.2076.0912,071
Nov 14, 202478.7278.7277.8978.3074.297,981
Nov 13, 202478.7079.5877.7778.7274.6911,834
Nov 12, 202479.0579.5978.6078.6974.665,586
Nov 11, 202479.8079.8079.0079.4475.375,393
Nov 8, 202479.3279.7778.6279.1275.076,305
Nov 7, 202478.9179.4678.1579.3275.268,254
Nov 6, 202479.8180.3578.0978.8574.8110,306
Nov 5, 202480.5280.9279.2779.8075.717,794
Nov 4, 202481.4481.9979.8080.5276.407,984
Nov 1, 2024 0.74 Dividend
Nov 1, 202482.7083.2080.9981.2077.043,937
Oct 31, 202482.8683.0782.1782.8277.883,898
Oct 30, 202484.0084.0081.7882.0277.129,621
Oct 29, 202483.5184.4483.5184.0078.993,604
Oct 28, 202481.0084.3881.0083.5178.5213,905
Oct 25, 202479.4881.8179.4081.0076.1613,319
Oct 24, 202480.2080.8479.0079.4874.746,562
Oct 23, 202480.8083.9379.4079.4074.669,212
Oct 22, 202481.4082.2580.7580.8075.984,203
Oct 21, 202482.4382.8480.5181.3776.5111,965
Oct 18, 202483.9383.9381.0082.4377.517,198
Oct 17, 202483.1083.9981.7282.4077.4811,329
Oct 16, 202481.7683.0381.6483.0378.073,327
Oct 15, 202481.7982.5081.0081.5576.684,548
Oct 14, 202478.8081.7978.8080.5675.7513,464
Oct 11, 202479.2879.6078.7679.4074.6612,928
Oct 10, 202481.1281.1278.5879.2774.5416,978
Oct 9, 202482.0582.0580.7081.0076.165,069
Oct 8, 202482.5082.5081.5081.5576.686,599
Oct 7, 202482.0083.0081.9082.3377.427,482
Oct 4, 202483.2983.2982.0582.3077.395,394
Oct 3, 202483.0083.4082.3983.0478.084,316
Oct 2, 202483.7783.9882.0582.3577.438,669
Oct 1, 2024 0.74 Dividend
Oct 1, 202485.1285.1383.7783.7778.776,095
Sep 30, 202484.5087.0084.2085.8780.054,082
Sep 27, 202483.7484.5083.6284.4778.745,708
Sep 26, 202483.9183.9182.4083.8878.196,543
Sep 25, 202484.2084.2283.5083.9078.216,078
Sep 24, 202484.9785.0083.6184.1978.488,668
Sep 23, 202484.6585.1084.6584.7178.975,168
Sep 20, 202484.8985.2884.4484.6678.926,492
Sep 19, 202485.8586.0084.8084.8979.136,856
Sep 18, 202485.3986.0085.3985.5379.734,165
Sep 17, 202486.0586.3585.3785.3979.604,318
Sep 16, 202486.5986.9785.8186.0580.226,470
Sep 13, 202485.8886.9785.8786.5280.653,015
Sep 12, 202486.4087.0085.5585.8880.063,431
Sep 11, 202486.9886.9986.0086.1580.315,490
Sep 10, 202486.9886.9886.0086.3080.453,897
Sep 9, 202486.5686.5685.5586.5480.675,184
Sep 6, 202485.9786.6485.3785.8380.019,731
Sep 5, 202485.2885.9785.0985.7479.935,370
Sep 4, 202485.9186.1385.1085.3179.536,662
Sep 3, 202485.9686.2185.5685.9180.094,030
Sep 2, 2024 0.74 Dividend
Sep 2, 202486.1086.3585.6885.9680.136,008
Aug 30, 202488.0088.2486.4486.4479.898,287
Aug 29, 202487.3888.0886.8887.8881.223,984
Aug 28, 202486.5787.9486.2786.8880.303,013
Aug 27, 202486.1586.7786.1086.2779.733,387
Aug 26, 202485.4086.7185.4086.1579.625,156
Aug 23, 202485.2085.9885.2085.3978.927,247
Aug 22, 202485.9986.0085.1085.1578.707,825
Aug 21, 202485.6086.0085.2585.4979.015,510
Aug 20, 202486.2286.3485.3385.5579.077,513
Aug 19, 202486.3386.4085.0085.4979.0113,988
Aug 16, 202485.9886.4285.4686.3579.815,613
Aug 15, 202486.1986.1985.0085.4678.987,006
Aug 14, 202485.2586.0984.3885.3278.8512,202
Aug 13, 202485.8585.8585.0285.1078.654,092
Aug 12, 202485.3185.9685.0185.8879.376,561
Aug 9, 202486.0286.0285.0185.3078.846,952
Aug 8, 202486.4186.9785.4985.4979.013,722
Aug 7, 202486.0186.4985.9785.9879.463,018
Aug 6, 202485.7086.0485.6686.0179.493,797
Aug 5, 202485.5185.9785.0185.6879.197,031
Aug 2, 202485.5086.3085.4186.0379.516,203
Aug 1, 2024 0.74 Dividend
Aug 1, 202486.2486.9085.6085.9179.405,449
Jul 31, 202487.1687.4186.5486.9879.706,872
Jul 30, 202486.9087.8885.9087.1679.8711,454
Jul 29, 202487.2887.9086.6986.9679.695,568
Jul 26, 202487.9087.9086.2087.2879.987,266
Jul 25, 202487.6588.2587.5087.9580.593,760
Jul 24, 202487.7988.2987.6087.6580.324,575
Jul 23, 202488.2088.4887.5887.7780.435,494
Jul 22, 202488.3788.4587.9088.0080.647,325
Jul 19, 202487.9888.2087.5088.1980.813,841
Jul 18, 202487.9587.9887.2587.5580.235,654
Jul 17, 202487.7087.7887.2087.5780.255,522
Jul 16, 202487.2289.4286.7587.6880.359,227
Jul 15, 202487.8589.5086.5287.1979.9015,232
Jul 12, 202486.2088.0086.2087.8580.505,981
Jul 11, 202486.9087.7185.6286.2078.998,256
Jul 10, 202486.5588.0086.0386.9079.639,079
Jul 9, 202485.6186.6585.6186.5079.263,627
Jul 8, 202485.1787.2085.0085.6178.459,287
Jul 5, 202484.9085.0084.7185.0077.8914,771
Jul 4, 202485.0085.0084.6084.9377.836,484
Jul 3, 202484.6085.8084.3184.9277.825,554
Jul 2, 202484.6984.9884.4084.6077.528,500
Jul 1, 2024 0.74 Dividend
Jul 1, 202487.8088.6083.2684.6977.6115,538
Jun 28, 202487.3388.2986.0687.8079.788,285
Jun 27, 202487.1087.3086.0087.3079.3210,968
Jun 26, 202487.2388.2286.8687.1079.1412,494
Jun 25, 202487.0087.1386.7287.0579.105,648
Jun 24, 202486.1888.0886.1886.9479.0010,519
Jun 21, 202489.1089.1085.2386.0078.1432,343
Jun 20, 202488.8089.4888.6089.1280.983,112
Jun 19, 202488.8989.8788.4888.6680.563,780
Jun 18, 202488.9789.8088.4288.8980.776,104
Jun 17, 202490.0090.4988.2888.7980.686,749
Jun 14, 202488.4889.5588.4789.5481.363,224
Jun 13, 202488.6889.2388.1188.4780.398,724
Jun 12, 202489.7389.7988.0088.5080.415,680
Jun 11, 202490.1490.6889.5589.5881.402,287
Jun 10, 202490.9691.6689.7890.0081.785,287
Jun 7, 202490.1390.9489.3090.9482.633,815
Jun 6, 202489.7890.9888.5189.4181.2412,118
Jun 5, 202489.8990.0089.3189.6081.412,209
Jun 4, 202489.7590.5889.0089.7581.554,375
Jun 3, 2024 0.74 Dividend
Jun 3, 202491.8991.8989.3589.7381.5313,428
May 31, 202491.3292.5690.8292.1383.044,896
May 29, 202491.2991.6090.1791.3282.313,744
May 28, 202491.2391.7590.0291.2982.289,266
May 27, 202490.5891.2790.5491.2382.234,005
May 24, 202490.1590.6289.9090.5881.643,511
May 23, 202490.5090.5089.8490.1581.267,496
May 22, 202490.3090.6990.1090.3081.396,753
May 21, 202491.5091.9790.0190.2281.3211,628
May 20, 202491.9992.0091.1491.5082.477,096
May 17, 202491.7992.1891.0291.8082.745,071
May 16, 202492.4692.5391.0091.2082.206,633
May 15, 202491.7192.1091.6592.0082.923,949
May 14, 202492.4592.4591.5091.7182.664,546
May 13, 202492.4092.9091.5192.0382.957,997
May 10, 202492.3592.8392.0292.2283.123,774
May 9, 202492.9292.9292.2592.3583.244,550
May 8, 202492.5792.7891.9092.7583.607,093
May 7, 202491.7492.7891.7192.3883.277,154

Related Tickers

JSRE11.SA JS Real Estate multigestão - FII fund
62.95
-1.86%
 
HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
94.23
+0.08%
 
MCCI11.SA Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios
85.10
0.00%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
158.20
-0.16%
 
RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
85.79
-1.19%
 
RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos
7.04
-0.28%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
76.78
-0.71%
 
HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII
120.92
+1.27%
 
KNRI11.SA Kinea Renda Imobiliária Fundo de Investimento Imobiliário
142.74
+0.31%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
102.00
+0.29%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.