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 | -1.94 | -1.22536634664 | 158.32 | 159.99 | 155.55 | 53756 | 158.55663813 | FU |
| 4 | -5.75 | -3.54653672978 | 162.13 | 163.6 | 155.55 | 47746 | 160.18813582 | FU |
| 12 | -11.52 | -6.86122692079 | 167.9 | 168.79 | 155.55 | 43814 | 163.39309157 | FU |
| 26 | -4.17 | -2.59732170663 | 160.55 | 170.71 | 155.55 | 46005 | 164.30418555 | FU |
| 52 | -8.92 | -5.3962492438 | 165.3 | 170.71 | 154.99 | 61110 | 162.24256254 | FU |
| 156 | -14.63 | -8.55505525993 | 171.01 | 176.76 | 154.9 | 44420 | 163.36958505 | FU |
| 260 | 9.38 | 6.38095238095 | 147 | 221.98 | 107.5 | 43206 | 166.37095866 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 156.12 | -1.58 | -1.00 | 158 | 158.8 | 155.55 | 179854 |
| 1718918940 | 157.69999 | -0.65 | -0.41 | 158.62 | 158.88999 | 157.57 | 56470 |
| 1718832540 | 158.35 | -0.05 | -0.03 | 158.56 | 158.9 | 158 | 49672 |
| 1718746200 | 158.4 | -0.27 | -0.17 | 158.9 | 159.13999 | 158.4 | 41887 |
| 1718659800 | 158.66999 | -0.88 | -0.55 | 159.99 | 159.99 | 158.5 | 62218 |
| 1718400600 | 159.55 | 1.23 | 0.78 | 158.32 | 159.8 | 158.26 | 58535 |
| 1718314200 | 158.32 | -1.68 | -1.05 | 160 | 160.3 | 157.19999 | 65812 |
| 1718227800 | 160 | -0.1 | -0.06 | 160.11 | 160.79 | 159.5 | 37331 |
| 1718141400 | 160.1 | -0.66 | -0.41 | 160.76 | 161.15 | 160 | 43837 |
| 1718055000 | 160.76 | -0.48 | -0.30 | 161.24 | 161.24 | 160 | 51602 |
| 1717795800 | 161.24 | 0.24 | 0.15 | 161.28 | 161.88999 | 161 | 39190 |
| 1717709400 | 161 | 0.41 | 0.26 | 160.69999 | 161.5 | 160.59 | 40245 |
| 1717622940 | 160.59 | -0.57 | -0.35 | 161.47 | 161.88 | 160.5 | 34900 |
| 1717536600 | 161.16 | 0.37 | 0.23 | 160.79 | 161.47 | 160.5 | 37733 |
| 1717450200 | 160.79 | -2.01 | -1.23 | 162.3 | 162.8 | 160.52 | 65807 |
| 1717191000 | 162.8 | 1.1 | 0.68 | 162.03 | 163.6 | 161.18 | 50210 |
| 1717018140 | 161.69999 | 0.64 | 0.40 | 161 | 161.94999 | 161 | 38798 |
| 1716931740 | 161.06 | -0.95 | -0.59 | 162.01 | 162.01 | 160.85 | 44993 |
| 1716845340 | 162.01 | 0.21 | 0.13 | 161.81 | 162.54 | 161.01 | 37447 |
| 1716586200 | 161.8 | -0.33 | -0.20 | 162.13 | 162.3 | 160.99 | 50495 |
| 1716499800 | 162.13 | -0.29 | -0.18 | 162.75 | 163.55 | 161.61 | 32514 |
| 1716413340 | 162.41999 | -0.19 | -0.12 | 162.69999 | 162.72 | 162.05 | 30073 |
| 1716327000 | 162.61 | -0.69 | -0.42 | 163.31 | 163.97999 | 162.03 | 43565 |
| 1716240600 | 163.3 | 0.65 | 0.40 | 163.19999 | 163.5 | 162.66999 | 42639 |
| 1715981400 | 162.65 | 0.15 | 0.09 | 162.5 | 163.5 | 162.5 | 36812 |
| 1715895000 | 162.5 | 0.65 | 0.40 | 161.93 | 163 | 161.87 | 42188 |
| 1715808600 | 161.85 | 0.24 | 0.15 | 161.61 | 161.93 | 161.61 | 46036 |
| 1715722200 | 161.61 | -1.28 | -0.79 | 162.76 | 162.99 | 161.5 | 49064 |
| 1715635800 | 162.88999 | -1.51 | -0.92 | 164.31 | 164.31 | 162.5 | 56920 |
| 1715376600 | 164.4 | -0.38 | -0.23 | 164.54 | 165.37 | 163.38999 | 45459 |
| 1715290140 | 164.78 | -1 | -0.60 | 166 | 166 | 164.44999 | 37964 |
| 1715203800 | 165.78 | -0.37 | -0.22 | 166 | 166.13999 | 164.75 | 33951 |
| 1715117400 | 166.15 | -0.43 | -0.26 | 166.63999 | 166.8 | 165.58 | 31884 |
| 1715031000 | 166.58 | -0.01 | -0.01 | 166.59 | 166.87 | 165.43 | 40588 |
| 1714771800 | 166.59 | 1.54 | 0.93 | 165.31 | 166.99 | 165.08 | 30058 |
| 1714685400 | 165.05 | -1.57 | -0.94 | 165.53 | 166 | 162.94999 | 39016 |
| 1714512600 | 166.62 | -0.11 | -0.07 | 166.74 | 167.19999 | 166 | 37238 |
| 1714426200 | 166.72999 | 2.18 | 1.32 | 164.27 | 166.9 | 164.22999 | 45349 |
| 1714167000 | 164.55 | 0.35 | 0.21 | 164.46 | 164.8 | 164.1 | 35371 |
| 1714080540 | 164.19999 | 0.45 | 0.27 | 163.75 | 164.5 | 163.33 | 36178 |
| 1713994200 | 163.75 | -0.22 | -0.13 | 163.97 | 164.16999 | 163.3 | 38199 |
| 1713907800 | 163.97 | 0.19 | 0.12 | 163.8 | 163.99 | 163.19999 | 40570 |
| 1713821340 | 163.78 | 0.1 | 0.06 | 163.99 | 164.44 | 163.31 | 51555 |
| 1713562200 | 163.68 | -0.74 | -0.45 | 164.43 | 164.9 | 163.1 | 46979 |
| 1713475800 | 164.41999 | -1.07 | -0.65 | 165.3 | 165.44999 | 163.88999 | 48427 |
| 1713389400 | 165.49 | -1.51 | -0.90 | 166.68 | 166.97999 | 164.91 | 42902 |
| 1713302940 | 167 | 1.51 | 0.91 | 165.58 | 167 | 164.49 | 47868 |
| 1713216600 | 165.49 | -2.17 | -1.29 | 167.66 | 167.91 | 165.03 | 81453 |
| 1712957400 | 167.66 | -0.19 | -0.11 | 167.85 | 168 | 167.01 | 41797 |
| 1712870940 | 167.85 | -0.12 | -0.07 | 167.99 | 168 | 167.06 | 34643 |
| 1712784540 | 167.97 | 0.18 | 0.11 | 167.86 | 168.2 | 167 | 34672 |
| 1712698140 | 167.79 | -0.11 | -0.07 | 167.85 | 168.2 | 167.5 | 39404 |
| 1712611740 | 167.9 | -0.4 | -0.24 | 168.3 | 168.5 | 167.8 | 40590 |
| 1712352600 | 168.3 | 0.3 | 0.18 | 167.99 | 168.3 | 167.8 | 37900 |
| 1712266140 | 168 | -0.08 | -0.05 | 168.08 | 168.3 | 167.81 | 25954 |
| 1712179740 | 168.08 | -0.22 | -0.13 | 168.25 | 168.3 | 167.65 | 37513 |
| 1712093400 | 168.3 | 0.54 | 0.32 | 168.1 | 168.39 | 167.69999 | 36357 |
| 1712006940 | 167.76 | -1.44 | -0.85 | 167.9 | 168.79 | 165.85 | 70538 |
| 1711661400 | 169.2 | 0.92 | 0.55 | 168.28 | 169.37 | 168 | 44384 |
| 1711574940 | 168.28 | 0.18 | 0.11 | 168.1 | 168.4 | 167.8 | 33484 |
| 1711488540 | 168.1 | -0.08 | -0.05 | 168.2 | 168.5 | 167.72 | 34558 |
| 1711402140 | 168.18 | 0.13 | 0.08 | 168.05 | 168.26 | 167.5 | 43546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
