Hedge Logistica Fundo Investimento Imobiliario (HLOG11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0119061793071 | 83.99 | 84 | 82.82 | 806 | 83.94116931 | FU |
| 4 | 3.89 | 4.85582324304 | 80.11 | 88 | 80 | 504 | 83.64663295 | FU |
| 12 | 1.95 | 2.37659963437 | 82.05 | 88 | 77.42 | 1799 | 80.37098835 | FU |
| 26 | 1.8 | 2.1897810219 | 82.2 | 88 | 73.99 | 1463 | 80.58206889 | FU |
| 52 | -12 | -12.5 | 96 | 99.95 | 73.99 | 1125 | 83.85035507 | FU |
| 156 | -27.49 | -24.6569199031 | 111.49 | 111.5 | 73.99 | 1107 | 88.29462723 | FU |
| 260 | -28.5 | -25.3333333333 | 112.5 | 135 | 73.99 | 1830 | 106.72730771 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 84 | 0 | 0.00 | 84 | 84 | 83.2 | 803 |
| 1722288600 | 84 | 0.09 | 0.11 | 83.91 | 84 | 83.56 | 1051 |
| 1722029400 | 83.91 | 0.04 | 0.05 | 83.98 | 83.98 | 83 | 103 |
| 1721943000 | 83.87 | 0 | 0.00 | 83.87 | 83.87 | 82.82 | 382 |
| 1721856600 | 83.87 | -0.08 | -0.10 | 83.9 | 83.9 | 83.03 | 668 |
| 1721770140 | 83.95 | -0.05 | -0.06 | 83.99 | 84 | 83.3 | 1824 |
| 1721683800 | 84 | -0.1 | -0.12 | 84.15 | 85 | 83.75 | 232 |
| 1721424600 | 84.1 | 0.4 | 0.48 | 85.2 | 86.67 | 84.1 | 92 |
| 1721338200 | 83.7 | -4.11 | -4.68 | 84.01 | 84.19 | 83.5 | 650 |
| 1721251800 | 87.81 | 4.81 | 5.80 | 83.2 | 88 | 82.51 | 1190 |
| 1721165340 | 83 | -0.2 | -0.24 | 83.16 | 83.19 | 82.51 | 167 |
| 1721079000 | 83.2 | -0.06 | -0.07 | 83.26 | 83.26 | 81 | 306 |
| 1720819800 | 83.26 | 0.8 | 0.97 | 83.4 | 83.4 | 82.55 | 155 |
| 1720733400 | 82.46 | -0.01 | -0.01 | 83.4 | 83.4 | 82.03 | 236 |
| 1720647000 | 82.47 | -0.53 | -0.64 | 83 | 83.49 | 82 | 184 |
| 1720560540 | 83 | 1.1 | 1.34 | 81.63 | 84 | 81.63 | 60 |
| 1720474200 | 81.9 | 0.15 | 0.18 | 81.75 | 81.9 | 81.72 | 532 |
| 1720215000 | 81.75 | 0.06 | 0.07 | 81.69 | 82.05 | 81.5 | 330 |
| 1720128540 | 81.69 | 0.13 | 0.16 | 81.69 | 81.7 | 81.31 | 1508 |
| 1720042200 | 81.56 | 0.57 | 0.70 | 80 | 81.57 | 80 | 252 |
| 1719955800 | 80.99 | 0.09 | 0.11 | 80.11 | 80.99 | 80 | 161 |
| 1719869400 | 80.9 | -0.5 | -0.61 | 80.11 | 80.9 | 80 | 1313 |
| 1719610200 | 81.4 | 1.15 | 1.43 | 80.8 | 82.38 | 80.37 | 141 |
| 1719523800 | 80.25 | 0 | 0.00 | 80.38 | 82.9 | 80.25 | 804 |
| 1719437400 | 80.25 | 0 | 0.00 | 80 | 80.25 | 79.1 | 432 |
| 1719351000 | 80.25 | 0 | 0.00 | 80.28 | 80.28 | 79.51 | 145 |
| 1719264600 | 80.25 | -0.11 | -0.14 | 80.36 | 80.36 | 79.13 | 709 |
| 1719005400 | 80.36 | 0.01 | 0.01 | 80.35 | 80.36 | 79.5 | 274 |
| 1718918940 | 80.35 | -0.13 | -0.16 | 79.7 | 80.35 | 79.69 | 423 |
| 1718832540 | 80.48 | 0.49 | 0.61 | 79.05 | 80.48 | 79.05 | 291 |
| 1718746200 | 79.99 | -0.19 | -0.24 | 80.17 | 80.17 | 78.58 | 158 |
| 1718659800 | 80.18 | 1.98 | 2.53 | 78.11 | 80.97 | 78.11 | 615 |
| 1718400600 | 78.2 | -0.05 | -0.06 | 78.1 | 79.48 | 78.1 | 857 |
| 1718314200 | 78.25 | -0.46 | -0.58 | 78.3 | 78.77 | 78.2 | 828 |
| 1718227800 | 78.71 | 0.11 | 0.14 | 78.6 | 79.06 | 78.1 | 1358 |
| 1718141400 | 78.6 | 0.59 | 0.76 | 78.5 | 79.74 | 78.5 | 765 |
| 1718055000 | 78.01 | -0.98 | -1.24 | 78.07 | 78.63 | 78.01 | 778 |
| 1717795800 | 78.99 | -0.85 | -1.06 | 78.66 | 78.99 | 78.11 | 1212 |
| 1717709400 | 79.84 | 0.35 | 0.44 | 77.64 | 79.84 | 77.64 | 1630 |
| 1717622940 | 79.49 | 0.52 | 0.66 | 78.97 | 79.66 | 77.53 | 812 |
| 1717536600 | 78.97 | 0.48 | 0.61 | 78.49 | 78.97 | 77.42 | 1682 |
| 1717450200 | 78.49 | -1.31 | -1.64 | 79.84 | 79.84 | 78 | 22317 |
| 1717191000 | 79.8 | 1.28 | 1.63 | 78.98 | 79.8 | 78.11 | 21862 |
| 1717018140 | 78.52 | -1.31 | -1.64 | 79.83 | 79.85 | 78.52 | 481 |
| 1716931740 | 79.83 | 0.39 | 0.49 | 79.45 | 80.68 | 79.27 | 798 |
| 1716845340 | 79.44 | 0.14 | 0.18 | 79.32 | 80.8 | 78.71 | 1492 |
| 1716586200 | 79.3 | -0.7 | -0.88 | 79.7 | 80.88 | 79.3 | 1443 |
| 1716499800 | 80 | -1.01 | -1.25 | 79.77 | 80.05 | 79.56 | 5579 |
| 1716413340 | 81.01 | 0.94 | 1.17 | 80.08 | 81.01 | 79.75 | 498 |
| 1716327000 | 80.07 | -1.8 | -2.20 | 81.14 | 81.14 | 79.6 | 2559 |
| 1716240600 | 81.87 | 1.37 | 1.70 | 80.51 | 81.98 | 79.56 | 1446 |
| 1715981400 | 80.5 | -1.89 | -2.29 | 82.38 | 82.38 | 80.5 | 3009 |
| 1715895000 | 82.39 | -0.08 | -0.10 | 82.46 | 84.5 | 81 | 7991 |
| 1715808600 | 82.47 | 0.03 | 0.04 | 82.07 | 82.47 | 81.24 | 8136 |
| 1715722200 | 82.44 | -0.04 | -0.05 | 82.48 | 82.48 | 82 | 627 |
| 1715635800 | 82.48 | -0.01 | -0.01 | 82.49 | 82.49 | 81.75 | 1472 |
| 1715376600 | 82.49 | 0.09 | 0.11 | 82.38 | 82.49 | 82.04 | 487 |
| 1715290140 | 82.4 | -0.05 | -0.06 | 82.62 | 82.62 | 82.03 | 140 |
| 1715203800 | 82.45 | 0.04 | 0.05 | 82.15 | 82.45 | 81.9 | 392 |
| 1715117400 | 82.41 | -0.49 | -0.59 | 82.05 | 82.5 | 82.05 | 77 |
| 1715031000 | 82.9 | -0.09 | -0.11 | 82.2 | 82.98 | 82 | 515 |
| 1714771800 | 82.99 | 0.91 | 1.11 | 82.1 | 83 | 81.5 | 1476 |
| 1714685400 | 82.08 | -0.45 | -0.55 | 82.07 | 82.85 | 81.5 | 602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
