Cshg Logistica Fundo Invest Imobiliario - FII (HGLG11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -0.312744331509 | 153.48 | 154.6 | 151.25 | 51445 | 153.02001357 | FU |
| 4 | -3.16 | -2.02356557377 | 156.16 | 157.18 | 151.25 | 48741 | 154.60685185 | FU |
| 12 | -8.95 | -5.52639703612 | 161.95 | 162.6 | 151.25 | 46912 | 157.5207439 | FU |
| 26 | -11.31 | -6.8833302903 | 164.31 | 164.8 | 151.25 | 46685 | 159.20766993 | FU |
| 52 | -6.08 | -3.82197636409 | 159.08 | 170.71 | 151.25 | 50899 | 161.3770849 | FU |
| 156 | -7 | -4.375 | 160 | 174.64 | 151.25 | 45004 | 162.37476099 | FU |
| 260 | -16.4 | -9.68122786305 | 169.4 | 221.98 | 107.5 | 43825 | 166.5026831 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 152.15 | -0.65 | -0.43 | 152.94999 | 153.01 | 151.9 | 53224 |
| 1731360540 | 152.8 | -1.5 | -0.97 | 154.3 | 154.35 | 152.8 | 64950 |
| 1731101400 | 154.3 | 1.12 | 0.73 | 153.35 | 154.6 | 153.35 | 38257 |
| 1731014940 | 153.18 | 0.09 | 0.06 | 153.19999 | 154 | 153.05 | 50810 |
| 1730928600 | 153.09 | -0.29 | -0.19 | 153.47999 | 154 | 153 | 49983 |
| 1730842200 | 153.38 | 0.35 | 0.23 | 153.99 | 154.5 | 153.1 | 40863 |
| 1730755800 | 153.03 | -1.46 | -0.95 | 154.5 | 155.72999 | 153 | 74077 |
| 1730496600 | 154.49 | -1.31 | -0.84 | 154.38999 | 154.75 | 153.05 | 64547 |
| 1730410200 | 155.8 | 0.11 | 0.07 | 155.69999 | 155.9 | 155.65 | 35814 |
| 1730323800 | 155.69 | 0.36 | 0.23 | 155.4 | 155.9 | 155.31 | 42108 |
| 1730237340 | 155.33 | -0.17 | -0.11 | 155.49 | 155.81 | 154.91 | 41436 |
| 1730151000 | 155.5 | 0.37 | 0.24 | 155.13 | 155.85 | 154.9 | 48107 |
| 1729891800 | 155.13 | 0.63 | 0.41 | 154.5 | 155.44999 | 154 | 41075 |
| 1729805400 | 154.5 | -0.5 | -0.32 | 155.6 | 155.6 | 153 | 50738 |
| 1729719000 | 155 | -0.64 | -0.41 | 155.63999 | 155.97999 | 154.63999 | 55611 |
| 1729632600 | 155.63999 | -0.52 | -0.33 | 156.16 | 156.66999 | 155.19999 | 43926 |
| 1729546140 | 156.16 | -0.66 | -0.42 | 156.82 | 156.99 | 155.33 | 72237 |
| 1729287000 | 156.82 | 0.07 | 0.04 | 156.75 | 156.91 | 156.3 | 35565 |
| 1729200540 | 156.75 | 0.15 | 0.10 | 156.65 | 157.18 | 156.55 | 31274 |
| 1729114140 | 156.6 | 0.46 | 0.29 | 156.16 | 157 | 156.15 | 40209 |
| 1729027740 | 156.13999 | -1.2 | -0.76 | 157.34 | 157.69999 | 155.55 | 85684 |
| 1728941340 | 157.34 | 1.1 | 0.70 | 156.3 | 157.78 | 156.3 | 42165 |
| 1728682200 | 156.24 | 0.41 | 0.26 | 155.85 | 157.08 | 155.84 | 44791 |
| 1728595740 | 155.83 | -0.79 | -0.50 | 156.62 | 156.62 | 155.8 | 50595 |
| 1728509400 | 156.62 | -0.92 | -0.58 | 157.54 | 157.88 | 156.5 | 48955 |
| 1728422940 | 157.54 | -0.56 | -0.35 | 158.1 | 158.3 | 157.3 | 114520 |
| 1728336600 | 158.1 | 0.15 | 0.09 | 158 | 158.5 | 157.65 | 45034 |
| 1728077400 | 157.94999 | 0.01 | 0.01 | 158 | 158.5 | 157.41 | 52200 |
| 1727991000 | 157.94 | -0.06 | -0.04 | 158.47999 | 158.5 | 157.6 | 37358 |
| 1727904540 | 158 | 0.31 | 0.20 | 157.69999 | 158.49 | 157.12 | 50448 |
| 1727818200 | 157.69 | -1.35 | -0.85 | 158.31 | 158.88999 | 156.9 | 70882 |
| 1727731800 | 159.04 | 0.49 | 0.31 | 159 | 159.41999 | 158.55 | 41401 |
| 1727472600 | 158.55 | 0.25 | 0.16 | 158.41 | 158.8 | 157.8 | 55908 |
| 1727386140 | 158.3 | -0.09 | -0.06 | 158.38999 | 158.79 | 158.1 | 35201 |
| 1727299740 | 158.38999 | 0.14 | 0.09 | 158.3 | 158.8 | 158 | 43692 |
| 1727213400 | 158.25 | 0.19 | 0.12 | 158.15 | 158.82 | 158.08 | 39578 |
| 1727127000 | 158.06 | -0.94 | -0.59 | 159.6 | 159.9 | 157.71 | 75898 |
| 1726867800 | 159 | -0.89 | -0.56 | 159.88999 | 160 | 158.1 | 58627 |
| 1726781400 | 159.88999 | -0.16 | -0.10 | 160.05 | 160.09 | 159.5 | 39799 |
| 1726695000 | 160.05 | 0.05 | 0.03 | 159.97 | 160.3 | 159.71 | 33841 |
| 1726608600 | 160 | -0.2 | -0.12 | 160.22 | 160.5 | 159.69999 | 44158 |
| 1726522200 | 160.19999 | -0.06 | -0.04 | 160.41999 | 160.5 | 159.99 | 42656 |
| 1726263000 | 160.26 | 0.11 | 0.07 | 159.99 | 160.46 | 159.65 | 53504 |
| 1726176540 | 160.15 | -0.23 | -0.14 | 160.38 | 160.69 | 159.69999 | 35208 |
| 1726090140 | 160.38 | 0.01 | 0.01 | 160.43 | 160.44999 | 160.02 | 31398 |
| 1726003740 | 160.37 | 0 | 0.00 | 160.43 | 160.52 | 159.71 | 38800 |
| 1725917400 | 160.37 | -0.11 | -0.07 | 160.5 | 160.69 | 160.15 | 33969 |
| 1725658200 | 160.47999 | 0.05 | 0.03 | 160.43 | 160.58 | 160.27 | 33569 |
| 1725571800 | 160.43 | -0.17 | -0.11 | 160.54 | 160.69 | 160.3 | 28252 |
| 1725485400 | 160.6 | 0.1 | 0.06 | 160.55 | 161 | 160.35 | 36919 |
| 1725399000 | 160.5 | -0.1 | -0.06 | 160.6 | 160.8 | 160.4 | 51441 |
| 1725312600 | 160.6 | -0.6 | -0.37 | 160.3 | 160.6 | 160.1 | 44417 |
| 1725053400 | 161.19999 | -0.15 | -0.09 | 161.35 | 161.47 | 161.07 | 45509 |
| 1724967000 | 161.35 | 0.4 | 0.25 | 160.94999 | 161.81 | 160.83 | 29402 |
| 1724880600 | 160.94999 | -0.15 | -0.09 | 161.1 | 161.55 | 160.6 | 36833 |
| 1724794140 | 161.1 | -0.78 | -0.48 | 161.9 | 162.13999 | 161.01 | 36170 |
| 1724707740 | 161.88 | -0.35 | -0.22 | 161.94999 | 162.22999 | 161.81 | 39434 |
| 1724448600 | 162.22999 | 0.43 | 0.27 | 161.8 | 162.6 | 161.53 | 35121 |
| 1724362140 | 161.8 | 0.45 | 0.28 | 161.25 | 161.88 | 160 | 38195 |
| 1724275740 | 161.35 | -0.62 | -0.38 | 161.94999 | 161.94999 | 160.9 | 38348 |
| 1724189340 | 161.97 | 1.01 | 0.63 | 161.55 | 161.97999 | 161.03 | 35806 |
| 1724102940 | 160.96 | -1.04 | -0.64 | 162.05 | 162.44999 | 160.6 | 44465 |
| 1723843800 | 162 | 0.02 | 0.01 | 162.05 | 162.69999 | 160.75 | 57775 |
| 1723757340 | 161.97999 | 1.08 | 0.67 | 160.97 | 162 | 160.97 | 34289 |
| 1723671000 | 160.9 | 0.42 | 0.26 | 160.58 | 161.05 | 160.5 | 35393 |
| 1723584600 | 160.47999 | -0.37 | -0.23 | 160.85 | 161.24 | 160.4 | 31756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
