Cshg Real Estate Fundo Invest Imobiliario (HGRE11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.19 | 2.84592737978 | 112.09 | 118 | 112 | 11779 | 114.3694446 | FU |
| 4 | -4.22 | -3.53138075314 | 119.5 | 119.56 | 111.6 | 14608 | 115.84861853 | FU |
| 12 | -13.82 | -10.704879938 | 129.1 | 131.89 | 111.6 | 14966 | 122.38925282 | FU |
| 26 | -13.17 | -10.253016738 | 128.45 | 135.79 | 111.6 | 14147 | 126.74715345 | FU |
| 52 | -18.59 | -13.8866064092 | 133.87 | 144.49 | 111.6 | 15569 | 130.99601972 | FU |
| 156 | -15.89 | -12.1140504689 | 131.17 | 144.61 | 107 | 16578 | 128.60533753 | FU |
| 260 | -40.92 | -26.1971830986 | 156.2 | 220 | 104 | 20523 | 143.14012662 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 115.9 | -0.86 | -0.74 | 116.39 | 118 | 115.25 | 14474 |
| 1718918940 | 116.76 | 2.27 | 1.98 | 114.72 | 116.78 | 114.52 | 11022 |
| 1718832540 | 114.49 | 0.5 | 0.44 | 113.52 | 114.8 | 113.3 | 8266 |
| 1718746200 | 113.99 | 0.39 | 0.34 | 113.6 | 114 | 113.49 | 8397 |
| 1718659800 | 113.6 | 0.01 | 0.01 | 113.6 | 114.4 | 112.98 | 16667 |
| 1718400600 | 113.59 | 1.98 | 1.77 | 112.09 | 114 | 112 | 14542 |
| 1718314200 | 111.61 | -1.18 | -1.05 | 113.03 | 113.03 | 111.6 | 12130 |
| 1718227800 | 112.79 | -2.03 | -1.77 | 114.8 | 115.22 | 112.51 | 17944 |
| 1718141400 | 114.82 | -0.38 | -0.33 | 115.28 | 115.5 | 114.8 | 12007 |
| 1718055000 | 115.2 | -0.39 | -0.34 | 115.82 | 116.48 | 115.1 | 18422 |
| 1717795800 | 115.59 | -0.21 | -0.18 | 115.84 | 116.5 | 115.33 | 13185 |
| 1717709400 | 115.8 | -0.3 | -0.26 | 116.19 | 116.6 | 115.5 | 12909 |
| 1717622940 | 116.1 | -0.66 | -0.57 | 116.76 | 117.3 | 115.67 | 14556 |
| 1717536600 | 116.76 | 0.32 | 0.27 | 116.51 | 117.67 | 116.44 | 18447 |
| 1717450200 | 116.44 | -1.66 | -1.41 | 117.51 | 118.07 | 116 | 17760 |
| 1717191000 | 118.1 | 0.7 | 0.60 | 117.64 | 118.48 | 117.41 | 13984 |
| 1717018140 | 117.4 | -0.86 | -0.73 | 118.33 | 118.4 | 117 | 15253 |
| 1716931740 | 118.26 | -0.25 | -0.21 | 118.64 | 118.92 | 117.93 | 10816 |
| 1716845340 | 118.51 | 0.01 | 0.01 | 118.59 | 119.19 | 118.02 | 18852 |
| 1716586200 | 118.5 | -1.03 | -0.86 | 119.5 | 119.56 | 117.52 | 22394 |
| 1716499800 | 119.53 | -0.22 | -0.18 | 119.74 | 119.75 | 119.35 | 13478 |
| 1716413340 | 119.75 | -0.75 | -0.62 | 120.75 | 121.34 | 119.49 | 21882 |
| 1716327000 | 120.5 | -2.49 | -2.02 | 122.99 | 122.99 | 120.5 | 20761 |
| 1716240600 | 122.99 | 0.02 | 0.02 | 122.96 | 123.24 | 122.55 | 15186 |
| 1715981400 | 122.97 | 0.34 | 0.28 | 122.75 | 123.1 | 122.22 | 11887 |
| 1715895000 | 122.63 | -0.83 | -0.67 | 123.44 | 123.82 | 122.51 | 11069 |
| 1715808600 | 123.46 | 1.22 | 1.00 | 122.24 | 123.46 | 122.24 | 9551 |
| 1715722200 | 122.24 | -1.04 | -0.84 | 123.34 | 123.37 | 121.9 | 14072 |
| 1715635800 | 123.28 | -3.37 | -2.66 | 126.2 | 126.2 | 123 | 22035 |
| 1715376600 | 126.65 | 3.15 | 2.55 | 123.5 | 126.99 | 123.37 | 17769 |
| 1715290140 | 123.5 | 0 | 0.00 | 123.5 | 123.53 | 123.21 | 8923 |
| 1715203800 | 123.5 | 0.7 | 0.57 | 123.05 | 123.9 | 122.99 | 16705 |
| 1715117400 | 122.8 | -0.94 | -0.76 | 123.7 | 123.7 | 122.45 | 10294 |
| 1715031000 | 123.74 | -0.26 | -0.21 | 123.7 | 123.96 | 123.4 | 11361 |
| 1714771800 | 124 | 0.9 | 0.73 | 123.45 | 124.68 | 123.14 | 13238 |
| 1714685400 | 123.1 | -0.6 | -0.49 | 123.41 | 127.49 | 123.1 | 30939 |
| 1714512600 | 123.7 | -1.8 | -1.43 | 125.5 | 125.5 | 123.7 | 18218 |
| 1714426200 | 125.5 | 1.18 | 0.95 | 124.32 | 125.9 | 124.19 | 11777 |
| 1714167000 | 124.32 | 0.82 | 0.66 | 123.5 | 124.32 | 122.99 | 14652 |
| 1714080540 | 123.5 | -1 | -0.80 | 124.48 | 124.48 | 122.6 | 17696 |
| 1713994200 | 124.5 | -0.65 | -0.52 | 125.15 | 125.63 | 124.08 | 20464 |
| 1713907800 | 125.15 | -0.85 | -0.67 | 126 | 126.38 | 125.1 | 13425 |
| 1713821340 | 126 | -1.15 | -0.90 | 127.14 | 127.26 | 125.63 | 15299 |
| 1713562200 | 127.15 | -0.47 | -0.37 | 127.62 | 127.98 | 126.16 | 17291 |
| 1713475800 | 127.62 | -0.16 | -0.13 | 127.78 | 128.05 | 127.3 | 11625 |
| 1713389400 | 127.78 | -0.79 | -0.61 | 128.57 | 128.97999 | 127.73 | 11404 |
| 1713302940 | 128.57 | -0.76 | -0.59 | 128.8 | 129 | 128.35 | 11135 |
| 1713216600 | 129.33 | 0.33 | 0.26 | 129 | 129.85 | 128.54 | 18765 |
| 1712957400 | 129 | 0.2 | 0.16 | 128.8 | 129.75 | 128.8 | 12634 |
| 1712870940 | 128.8 | -0.19 | -0.15 | 128.99 | 129.29 | 128.56 | 8199 |
| 1712784540 | 128.99 | -0.41 | -0.32 | 129.58 | 129.58 | 128.88 | 12970 |
| 1712698140 | 129.4 | -0.88 | -0.68 | 130.1 | 130.28 | 128.91 | 13658 |
| 1712611740 | 130.28 | 0.23 | 0.18 | 130.05 | 130.38999 | 129.76 | 12484 |
| 1712352600 | 130.05 | 0.05 | 0.04 | 130.4 | 130.44999 | 129.65 | 12423 |
| 1712266140 | 130 | -0.42 | -0.32 | 130.3 | 130.44999 | 129.21 | 7840 |
| 1712179740 | 130.41999 | 0.92 | 0.71 | 129.5 | 130.44999 | 128.52 | 18467 |
| 1712093400 | 129.5 | -1.49 | -1.14 | 130.86 | 130.9 | 128.52 | 16435 |
| 1712006940 | 130.99 | 0.51 | 0.39 | 129.1 | 131.88999 | 127.88 | 29508 |
| 1711661400 | 130.47999 | 1.39 | 1.08 | 129.27 | 130.8 | 128.93 | 17015 |
| 1711574940 | 129.09 | 0.86 | 0.67 | 128.22999 | 129.27 | 128.21 | 16434 |
| 1711488540 | 128.22999 | -1.27 | -0.98 | 129.3 | 129.3 | 127.71 | 19722 |
| 1711402140 | 129.5 | 0.1 | 0.08 | 129.4 | 129.87 | 128.52 | 16089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
