Hedge Brasil Log Indust Fund De Invest Imobiliario De Respon Ltd Historical Data - HGBL11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	0.780487804878	10.25	10.33	10.12	3729	10.25	FU
4	0.11	1.07632093933	10.22	10.35	10.01	9868	10.24620817	FU
12	0.13	1.27450980392	10.2	10.39	10	6663	10.22746637	FU
26	0.03	0.291262135922	10.3	11	9.21	8565	10.42314254	FU
52	0.03	0.291262135922	10.3	11	9.21	8565	10.42314254	FU
156	0.03	0.291262135922	10.3	11	9.21	8565	10.42314254	FU
260	0.03	0.291262135922	10.3	11	9.21	8565	10.42314254	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1728682200	10.33	0.08	0.78	10.12	10.33	10.12	1576
1728595740	10.25	0	0.00	10.33	10.33	10.14	7176
1728509400	10.25	0	0.00	10.25	10.25	10.17	2351
1728422940	10.25	0	0.00	10.25	10.25	10.17	2326
1728336600	10.25	0	0.00	10.15	10.25	10.15	1291
1728077400	10.25	0	0.00	10.25	10.25	10.2	5503
1727991000	10.25	-0.04	-0.39	10.3	10.35	10.23	3348
1727904540	10.29	0.06	0.59	10.24	10.3	10.11	3912
1727818200	10.23	0.01	0.10	10.3	10.3	10.04	7478
1727731800	10.22	0.02	0.20	10.25	10.32	10.15	7669
1727472600	10.2	0.1	0.99	10.21	10.21	10.1	7006
1727386140	10.1	-0.08	-0.79	10.17	10.24	10.06	2745
1727299740	10.18	0.01	0.10	10.27	10.27	10.05	5825
1727213400	10.17	-0.1	-0.97	10.24	10.3	10.01	6041
1727127000	10.27	-0.05	-0.48	10.32	10.32	10.05	17424
1726867800	10.32	0.03	0.29	10.33	10.34	10.08	9471
1726781400	10.29	0.11	1.08	10.29	10.31	10.05	59077
1726695000	10.18	-0.09	-0.88	10.28	10.29	10.14	20542
1726608600	10.27	0.06	0.59	10.3	10.3	10.21	6784
1726522200	10.21	0.01	0.10	10.22	10.28	10.14	12497
1726263000	10.2	0	0.00	10.22	10.22	10.16	8890
1726176540	10.2	-0.02	-0.20	10.22	10.22	10.14	8081
1726090140	10.22	-0.03	-0.29	10.3	10.3	10.15	942
1726003740	10.25	0	0.00	10.3	10.3	10.25	2769
1725917400	10.25	-0.04	-0.39	10.35	10.39	10.18	6535
1725658200	10.29	0	0.00	10.3	10.35	10.25	3075
1725571800	10.29	0	0.00	10.3	10.3	10.2	2643
1725485400	10.29	0.07	0.68	10.23	10.3	10.22	3676
1725399000	10.22	-0.02	-0.20	10.25	10.25	10.22	5035
1725312600	10.24	-0.11	-1.06	10.25	10.3	10.14	5436
1725053400	10.35	0.13	1.27	10.25	10.35	10.2	12247
1724967000	10.22	-0.04	-0.39	10.26	10.26	10.18	2812
1724880600	10.26	0.03	0.29	10.22	10.26	10.18	3744
1724794140	10.23	-0.03	-0.29	10.26	10.26	10.2	8132
1724707740	10.26	0.14	1.38	10.24	10.26	10.18	1974
1724448600	10.12	0.01	0.10	10.24	10.24	10.1	4831
1724362140	10.11	-0.12	-1.17	10.24	10.24	10.11	4027
1724275740	10.23	0.05	0.49	10.22	10.24	10.18	1512
1724189340	10.18	0.04	0.39	10.13	10.21	10.1	11616
1724102940	10.14	-0.03	-0.29	10.21	10.21	10.01	16492
1723843800	10.17	0	0.00	10.21	10.21	10.1	5198
1723757340	10.17	-0.01	-0.10	10.2	10.2	10.04	1845
1723671000	10.18	-0.02	-0.20	10.03	10.2	10.03	3703
1723584600	10.2	0.02	0.20	10.19	10.2	10	5740
1723498200	10.18	-0.05	-0.49	10.23	10.23	10	5404
1723239000	10.23	-0.04	-0.39	10.11	10.25	10.11	1615
1723152600	10.27	0.1	0.98	10.27	10.28	10	4425
1723066200	10.17	0	0.00	10.24	10.24	10	9119
1722979740	10.17	-0.03	-0.29	10.29	10.29	10	23523
1722893400	10.2	-0.04	-0.39	10.24	10.3	10	4280
1722634200	10.24	0.01	0.10	10.22	10.29	10	6105
1722547800	10.23	0	0.00	10.3	10.3	10	4824
1722461400	10.23	0.03	0.29	10.23	10.23	10.22	1015
1722374940	10.2	-0.03	-0.29	10.24	10.24	10.1	2896
1722288600	10.23	-0.01	-0.10	10.24	10.24	10.1	5307
1722029400	10.24	0.04	0.39	10.24	10.24	10.23	617
1721943000	10.2	0	0.00	10.24	10.24	10.2	423
1721856600	10.2	-0.02	-0.20	10.24	10.24	10.1	1673
1721770140	10.22	0.02	0.20	10.23	10.23	10.01	1237
1721683800	10.2	-0.03	-0.29	10.24	10.24	10	6400
1721424600	10.23	-0.01	-0.10	10.2	10.23	10.2	1525
1721338200	10.24	-0.03	-0.29	10.31	10.5	10.2	3138
1721251800	10.27	-0.05	-0.48	10.32	10.32	10.15	10845
1721165340	10.32	0.02	0.19	10.32	10.33	10.3	10927
1721079000	10.3	0	0.00	10.35	10.35	10.28	3647

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hedge Brasil Log Indust Fund De Invest Imobiliario De Respon Ltd (HGBL11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hedge Brasil Log Indust Fund De Invest Imobiliario De Respon Ltd (HGBL11) Historical

Hedge Brasil Log Indust Fund De Invest Imobiliario De Respon Ltd (HGBL11)

Professional-Grade Tools, for Individual Investors.

Your Recent History