Hedge Brasil Shopping Fundo DE Investimento Imobiliario (HGBS11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -0.506935546766 | 179.51 | 180.22 | 177.13 | 17329 | 178.75507329 | FU |
| 4 | 3.67 | 2.09798204996 | 174.93 | 182 | 173.37 | 15789 | 177.28357461 | FU |
| 12 | 0 | 0 | 178.6 | 192.53 | 173.02 | 16199 | 179.34979692 | FU |
| 26 | -32.91 | -15.5595480119 | 211.51 | 212 | 173.02 | 17056 | 190.17875313 | FU |
| 52 | -51.27 | -22.3039109062 | 229.87 | 231.99 | 173.02 | 17855 | 205.59691036 | FU |
| 156 | 12.15 | 7.29948933614 | 166.45 | 234.08 | 160.05 | 14619 | 208.29849811 | FU |
| 260 | -100.41 | -35.9879574209 | 279.01 | 279.49 | 142.5 | 14596 | 206.43680611 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 178.39 | 0.23 | 0.13 | 179.6 | 179.6 | 177.13 | 18005 |
| 1741210140 | 178.16 | -1.44 | -0.80 | 179.24 | 179.7 | 178 | 15375 |
| 1740778200 | 179.6 | 0.59 | 0.33 | 179.51 | 180.22 | 179.22 | 18608 |
| 1740691740 | 179.01 | -0.6 | -0.33 | 180 | 180 | 179.01 | 12826 |
| 1740605400 | 179.61 | -0.19 | -0.11 | 181 | 181 | 179.46 | 15694 |
| 1740519000 | 179.8 | 0.19 | 0.11 | 179.61 | 180.48 | 179.56 | 19214 |
| 1740432540 | 179.61 | 0.82 | 0.46 | 179.89 | 182 | 178.7 | 22536 |
| 1740173400 | 178.79 | 2.55 | 1.45 | 176.25 | 178.79 | 176.24 | 16843 |
| 1740087000 | 176.24 | 0.31 | 0.18 | 175.93 | 176.25 | 175.66 | 22132 |
| 1740000540 | 175.93 | -0.02 | -0.01 | 175.95 | 176.24 | 175.26 | 16523 |
| 1739914140 | 175.95 | 0.58 | 0.33 | 176 | 176.47 | 175.32 | 18403 |
| 1739827800 | 175.37 | 0.39 | 0.22 | 175 | 177.4 | 174.98 | 20797 |
| 1739568600 | 174.98 | 0 | 0.00 | 174.98 | 174.98 | 174.4 | 12194 |
| 1739482140 | 174.98 | -0.02 | -0.01 | 175 | 175 | 174.3 | 8637 |
| 1739395740 | 175 | 0.44 | 0.25 | 174.56 | 175 | 174.2 | 10686 |
| 1739309400 | 174.56 | -0.92 | -0.52 | 175 | 175.34 | 174.29 | 9269 |
| 1739222940 | 175.48 | 0.58 | 0.33 | 175.19 | 175.75 | 173.37 | 15876 |
| 1738963800 | 174.9 | 0.9 | 0.52 | 174.93 | 175.19 | 174.11 | 10589 |
| 1738877340 | 174 | -0.74 | -0.42 | 174.73 | 175 | 173.51 | 12073 |
| 1738790940 | 174.74 | -0.03 | -0.02 | 174.99 | 175.5 | 173.13 | 24325 |
| 1738704600 | 174.77 | 0.25 | 0.14 | 174.52 | 175.4 | 174.52 | 18840 |
| 1738618200 | 174.52 | -2.5 | -1.41 | 176.01 | 176.99 | 173.02 | 17436 |
| 1738358940 | 177.02 | 1.1 | 0.63 | 176.62 | 178.99 | 176 | 19386 |
| 1738272540 | 175.92 | -0.1 | -0.06 | 176.02 | 177 | 175.1 | 14514 |
| 1738186200 | 176.02 | 1.43 | 0.82 | 174.59 | 176.81 | 174.59 | 10823 |
| 1738099740 | 174.59 | -1.66 | -0.94 | 176.25 | 176.25 | 174 | 22841 |
| 1738013340 | 176.25 | 0.39 | 0.22 | 176.21 | 176.5 | 175.55 | 14942 |
| 1737754200 | 175.86 | -1.54 | -0.87 | 177.5 | 177.99 | 175.8 | 15420 |
| 1737667740 | 177.4 | -0.99 | -0.55 | 178.42 | 179.11 | 176.8 | 13780 |
| 1737581400 | 178.39 | 0.16 | 0.09 | 179 | 179.49 | 177.55 | 13057 |
| 1737495000 | 178.23 | -0.99 | -0.55 | 180.1 | 180.1 | 178.23 | 13361 |
| 1737408600 | 179.22 | -0.9 | -0.50 | 179.91 | 180.58 | 179.2 | 11796 |
| 1737149400 | 180.12 | -1.99 | -1.09 | 182.11 | 182.8 | 179.5 | 23552 |
| 1737062940 | 182.11 | 0.01 | 0.01 | 182.21 | 182.6 | 182.1 | 13610 |
| 1736976540 | 182.1 | 0.04 | 0.02 | 182.7 | 183 | 182 | 16270 |
| 1736890140 | 182.06 | -0.61 | -0.33 | 182.75 | 183.25 | 182.01 | 9201 |
| 1736803740 | 182.67 | -0.26 | -0.14 | 183.49 | 183.71 | 181.95 | 9596 |
| 1736544540 | 182.93 | 0.27 | 0.15 | 183.71 | 183.71 | 181.95 | 10608 |
| 1736458140 | 182.66 | 0.01 | 0.01 | 184.44 | 184.44 | 182.66 | 9244 |
| 1736371740 | 182.65 | -3.13 | -1.68 | 185.78 | 185.99 | 182.65 | 13098 |
| 1736285400 | 185.78 | -2.19 | -1.17 | 187.97 | 188.99 | 183.74 | 12574 |
| 1736198940 | 187.97 | 2.52 | 1.36 | 185.45 | 187.97 | 182.38 | 13611 |
| 1735939740 | 185.45 | -2.6 | -1.38 | 188.25 | 190.04 | 185.45 | 19372 |
| 1735853400 | 188.05 | 1.97 | 1.06 | 185 | 191.07 | 185 | 21437 |
| 1735594200 | 186.08 | -5.12 | -2.68 | 191.4 | 192.53 | 185 | 15746 |
| 1735334940 | 191.2 | 6.44 | 3.49 | 184.95 | 191.4 | 184.95 | 17843 |
| 1735248540 | 184.76 | 1.8 | 0.98 | 184 | 184.99 | 183 | 18030 |
| 1734989340 | 182.96 | 2.66 | 1.48 | 181 | 184.74 | 180.45 | 27032 |
| 1734730200 | 180.3 | 2.79 | 1.57 | 178 | 184 | 178 | 21255 |
| 1734643800 | 177.51 | -1.24 | -0.69 | 178.67 | 178.74 | 177.51 | 18816 |
| 1734557400 | 178.75 | -1.4 | -0.78 | 180.3 | 181.41 | 177.29 | 21892 |
| 1734470940 | 180.15 | -0.56 | -0.31 | 180.72 | 181.47 | 179.33 | 16448 |
| 1734384540 | 180.71 | -0.4 | -0.22 | 181.15 | 181.98 | 180 | 20021 |
| 1734125340 | 181.11 | 2.78 | 1.56 | 178.6 | 181.99 | 178.6 | 18671 |
| 1734039000 | 178.33 | -3.08 | -1.70 | 181.38 | 182.5 | 178.17 | 31397 |
| 1733952540 | 181.41 | 0.41 | 0.23 | 181 | 181.99 | 180.11 | 15009 |
| 1733866140 | 181 | -4.14 | -2.24 | 185.44 | 187.88 | 180.5 | 16997 |
| 1733779740 | 185.14 | 0.24 | 0.13 | 188.47 | 188.98 | 184.02 | 16925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
