Cshg Recebiveis Imobiliarios Fundo Invest Imobiliario FII (HGCR11)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.84 | -4.11090889626 | 93.41 | 94.28 | 88.76 | 29743 | 91.81583563 | FU |
4 | -3.73 | -3.99785637728 | 93.3 | 97.85 | 88.76 | 25649 | 93.07659283 | FU |
12 | -8.54 | -8.70451533992 | 98.11 | 98.87 | 85.9 | 40080 | 93.54209713 | FU |
26 | -15.08 | -14.4099378882 | 104.65 | 104.75 | 85.9 | 32086 | 97.46823359 | FU |
52 | -17.53 | -16.3678804855 | 107.1 | 108 | 85.9 | 33280 | 101.23206946 | FU |
156 | -17.91 | -16.6635653145 | 107.48 | 108.71 | 85.9 | 33302 | 102.9745023 | FU |
260 | -33.09 | -26.9770096201 | 122.66 | 126 | 70 | 30651 | 103.52871782 | FU |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737495000 | 89.57 | -0.84 | -0.93 | 90.41 | 90.88 | 88.76 | 24506 |
1737408600 | 90.41 | -0.45 | -0.50 | 90.41 | 91.53 | 89.81 | 40712 |
1737149400 | 90.86 | -1.51 | -1.63 | 92.3 | 92.3 | 90.24 | 29640 |
1737062940 | 92.37 | -0.7 | -0.75 | 93.11 | 94.28 | 91.51 | 31900 |
1736976540 | 93.07 | -0.43 | -0.46 | 93.34 | 93.99 | 93 | 24098 |
1736890140 | 93.5 | -0.23 | -0.25 | 93.41 | 93.8 | 92.73 | 22364 |
1736803740 | 93.73 | -0.67 | -0.71 | 94.03 | 94.65 | 93.18 | 21982 |
1736544540 | 94.4 | 1.3 | 1.40 | 93.51 | 94.78 | 92.7 | 35322 |
1736458140 | 93.1 | 0.46 | 0.50 | 92 | 93.29 | 92 | 20296 |
1736371740 | 92.64 | 0.54 | 0.59 | 92.1 | 93.93 | 91.85 | 20768 |
1736285400 | 92.1 | -0.38 | -0.41 | 92.01 | 92.74 | 91.86 | 12158 |
1736198940 | 92.48 | -0.77 | -0.83 | 93.25 | 93.55 | 91.02 | 34636 |
1735939740 | 93.25 | -0.43 | -0.46 | 93.68 | 94.4 | 93.13 | 20523 |
1735853400 | 93.68 | -3.32 | -3.42 | 96.03 | 96.04 | 93.05 | 26274 |
1735594200 | 97 | 1.15 | 1.20 | 95.85 | 97.85 | 95.13 | 16523 |
1735334940 | 95.85 | 2.12 | 2.26 | 93.73 | 96.63 | 93.49 | 22885 |
1735248540 | 93.73 | 0.43 | 0.46 | 93.3 | 94.74 | 92.85 | 30309 |
1734989340 | 93.3 | 0.83 | 0.90 | 91.95 | 94.3 | 91 | 38581 |
1734730200 | 92.47 | 3.5 | 3.93 | 88.97 | 92.89 | 88.01 | 47117 |
1734643800 | 88.97 | 2.57 | 2.97 | 86.35 | 89.2 | 86.05 | 49601 |
1734557400 | 86.4 | -2.95 | -3.30 | 89.35 | 89.97 | 85.9 | 59148 |
1734470940 | 89.35 | -0.65 | -0.72 | 89.05 | 90.84 | 89.05 | 40159 |
1734384540 | 90 | -0.45 | -0.50 | 90.45 | 90.73 | 89.05 | 34108 |
1734125340 | 90.45 | 0.05 | 0.06 | 90.4 | 91.66 | 89.81 | 47508 |
1734039000 | 90.4 | 1.39 | 1.56 | 88.95 | 90.9 | 88.5 | 77466 |
1733952540 | 89.01 | -0.97 | -1.08 | 89.92 | 91.04 | 88.9 | 34211 |
1733866140 | 89.98 | -1.42 | -1.55 | 91.4 | 92.38 | 89.73 | 31116 |
1733779740 | 91.4 | -1.18 | -1.27 | 91.81 | 94.86 | 90.75 | 128332 |
1733520600 | 92.58 | 2.5 | 2.78 | 90.1 | 92.95 | 90.09 | 79795 |
1733434200 | 90.08 | -2.27 | -2.46 | 92.3 | 92.3 | 89.11 | 76723 |
1733347800 | 92.35 | -1.37 | -1.46 | 93.6 | 93.9 | 92 | 50648 |
1733261340 | 93.72 | -1.1 | -1.16 | 94.82 | 94.82 | 93.72 | 49088 |
1733174940 | 94.82 | -2.18 | -2.25 | 96.1 | 96.53 | 94.6 | 51520 |
1732915740 | 97 | 1.01 | 1.05 | 95.99 | 97 | 95.99 | 26072 |
1732829400 | 95.99 | -0.27 | -0.28 | 96.19 | 96.54 | 95.65 | 31088 |
1732743000 | 96.26 | -0.5 | -0.52 | 97.16 | 97.16 | 95.04 | 54833 |
1732656600 | 96.76 | 0.21 | 0.22 | 96.55 | 97.15 | 96.55 | 33006 |
1732570140 | 96.55 | 0.12 | 0.12 | 96.43 | 96.85 | 96.2 | 40419 |
1732310940 | 96.43 | 0.56 | 0.58 | 95.7 | 96.43 | 95.7 | 47813 |
1732224600 | 95.87 | 0.01 | 0.01 | 95.86 | 95.93 | 95.62 | 32676 |
1732051800 | 95.86 | 0.16 | 0.17 | 95.7 | 96.03 | 95.46 | 42712 |
1731965340 | 95.7 | -0.57 | -0.59 | 96.45 | 96.45 | 95.45 | 54231 |
1731619800 | 96.27 | 0.18 | 0.19 | 96.09 | 96.87 | 95.45 | 61038 |
1731533400 | 96.09 | 0.08 | 0.08 | 96.01 | 96.73 | 95.47 | 53152 |
1731446940 | 96.01 | -1.05 | -1.08 | 97.01 | 97.06 | 96.01 | 25799 |
1731360540 | 97.06 | 1.16 | 1.21 | 96.18 | 98.45 | 96.1 | 73021 |
1731101400 | 95.9 | 0.26 | 0.27 | 95.54 | 96.19 | 95.54 | 25126 |
1731014940 | 95.64 | -0.37 | -0.39 | 96.01 | 96.01 | 95.43 | 28935 |
1730928600 | 96.01 | -0.09 | -0.09 | 96.1 | 96.43 | 95.31 | 30328 |
1730842200 | 96.1 | 0.34 | 0.36 | 95.76 | 96.68 | 95.76 | 28726 |
1730755800 | 95.76 | -0.29 | -0.30 | 96.11 | 96.7 | 95.51 | 34647 |
1730496600 | 96.05 | -2.14 | -2.18 | 97.69 | 97.69 | 95.3 | 53745 |
1730410200 | 98.19 | -0.09 | -0.09 | 98.44 | 98.87 | 98.04 | 24478 |
1730323800 | 98.28 | 0.37 | 0.38 | 98.25 | 98.46 | 97.87 | 27958 |
1730237340 | 97.91 | -0.39 | -0.40 | 98.11 | 98.54 | 97.82 | 29008 |
1730151000 | 98.3 | 0.19 | 0.19 | 98.1 | 98.94 | 98.1 | 26466 |
1729891800 | 98.11 | -0.33 | -0.34 | 98.44 | 99 | 97.87 | 36554 |
1729805400 | 98.44 | -0.85 | -0.86 | 99.3 | 99.3 | 96.75 | 39728 |
1729719000 | 99.29 | -0.66 | -0.66 | 99.95 | 100.06 | 99.26 | 30790 |
1729632600 | 99.95 | -0.37 | -0.37 | 100.25 | 100.5 | 99.95 | 19204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.