Cshg Imobiliario FOF - Fundo DE Investimento Imobiliario - FII (HGFF11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.04 | 3.02670623145 | 67.4 | 69.99 | 67.3 | 4114 | 68.92745734 | FU |
| 4 | 2.42 | 3.61086242913 | 67.02 | 70.91 | 66.02 | 4602 | 68.21145529 | FU |
| 12 | 0.44 | 0.63768115942 | 69 | 73.84 | 63.2 | 4139 | 67.33729323 | FU |
| 26 | -11.58 | -14.292767218 | 81.02 | 81.71 | 63.2 | 5202 | 70.65286402 | FU |
| 52 | -21.96 | -24.0262582057 | 91.4 | 92.3 | 63.2 | 6022 | 79.41452344 | FU |
| 156 | -0.51 | -0.729092208721 | 69.95 | 92.3 | 63.2 | 8401 | 79.6790219 | FU |
| 260 | -4.56 | -6.16216216216 | 74 | 109.48 | 63.2 | 7504 | 81.50083956 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 69.44 | 0.1 | 0.14 | 69.38 | 69.5 | 68.76 | 5088 |
| 1742506200 | 69.34 | -0.03 | -0.04 | 69.38 | 69.99 | 68.28 | 6573 |
| 1742419800 | 69.37 | 0.43 | 0.62 | 68.94 | 69.5 | 68.51 | 3775 |
| 1742333400 | 68.94 | 0.07 | 0.10 | 68.87 | 69.26 | 68.12 | 2756 |
| 1742247000 | 68.87 | 1.07 | 1.58 | 68 | 68.87 | 67.51 | 3738 |
| 1741987800 | 67.8 | 0.42 | 0.62 | 67.4 | 68.12 | 67.3 | 3727 |
| 1741901400 | 67.38 | 0.27 | 0.40 | 67.12 | 67.63 | 67 | 3042 |
| 1741814940 | 67.11 | -0.26 | -0.39 | 67.37 | 67.69 | 66.42 | 10214 |
| 1741728600 | 67.37 | 0.2 | 0.30 | 66.9 | 67.54 | 66.629999 | 2042 |
| 1741642140 | 67.17 | -0.32 | -0.47 | 66.95 | 67.48 | 66.599999 | 4618 |
| 1741382940 | 67.49 | -0.36 | -0.53 | 68 | 68.63 | 66.019999 | 9610 |
| 1741296540 | 67.85 | 0.12 | 0.18 | 68.06 | 68.67 | 66.78 | 4295 |
| 1741210140 | 67.73 | -0.68 | -0.99 | 68.41 | 68.92 | 67.73 | 1059 |
| 1740778200 | 68.41 | -0.07 | -0.10 | 68.48 | 69.59 | 67.92 | 4160 |
| 1740691740 | 68.48 | -0.64 | -0.93 | 69.12 | 70.57 | 66.86 | 7514 |
| 1740605400 | 69.12 | -1.48 | -2.10 | 70.6 | 70.91 | 68.89 | 5185 |
| 1740519000 | 70.6 | 1.7 | 2.47 | 68.9 | 70.71 | 68.9 | 2391 |
| 1740432540 | 68.9 | 1.5 | 2.23 | 67 | 70.48 | 67 | 5275 |
| 1740173400 | 67.4 | 0.38 | 0.57 | 67.019999 | 68.03 | 67 | 2862 |
| 1740087000 | 67.019999 | -1.13 | -1.66 | 67.5 | 68.78 | 66.64 | 3728 |
| 1740000540 | 68.15 | 0.15 | 0.22 | 68 | 68.5 | 67.7 | 2370 |
| 1739914140 | 68 | 1.13 | 1.69 | 66.87 | 68.77 | 66.7 | 7408 |
| 1739827800 | 66.87 | 1.4 | 2.14 | 65.05 | 67 | 65.05 | 3312 |
| 1739568600 | 65.47 | 0.7 | 1.08 | 64.769999 | 65.489999 | 64.76 | 2859 |
| 1739482140 | 64.769999 | 0.21 | 0.33 | 64.56 | 65.65 | 64.5 | 1751 |
| 1739395740 | 64.56 | -0.17 | -0.26 | 64.9 | 65.48 | 64.099999 | 2554 |
| 1739309400 | 64.73 | 0.61 | 0.95 | 64.129999 | 65.739999 | 64 | 3683 |
| 1739222940 | 64.12 | 0.13 | 0.20 | 63.5 | 64.79 | 63.5 | 5243 |
| 1738963800 | 63.99 | 0.57 | 0.90 | 64.05 | 65.64 | 63.71 | 7487 |
| 1738877340 | 63.42 | 0.03 | 0.05 | 63.45 | 64.09 | 63.42 | 1194 |
| 1738790940 | 63.39 | -0.92 | -1.43 | 64.31 | 65.069999 | 63.2 | 6493 |
| 1738704600 | 64.31 | -0.59 | -0.91 | 64.9 | 66 | 63.6 | 5803 |
| 1738618200 | 64.9 | -1.11 | -1.68 | 65.2 | 65.94 | 64.03 | 4154 |
| 1738358940 | 66.01 | 1.01 | 1.55 | 65 | 66.97 | 65 | 2873 |
| 1738272540 | 65 | 0.2 | 0.31 | 64.739999 | 66.489999 | 64 | 4203 |
| 1738186200 | 64.8 | 0.29 | 0.45 | 64.51 | 64.98 | 64.06 | 3251 |
| 1738099740 | 64.51 | -0.76 | -1.16 | 65.3 | 65.84 | 64.019999 | 4132 |
| 1738013340 | 65.269999 | -0.43 | -0.65 | 66.36 | 66.989999 | 65.269999 | 3891 |
| 1737754200 | 65.7 | 0.1 | 0.15 | 65.54 | 66.41 | 64.709999 | 4488 |
| 1737667740 | 65.599999 | -1.4 | -2.09 | 66.94 | 67.19 | 65.019999 | 5975 |
| 1737581400 | 67 | 0.1 | 0.15 | 67.82 | 67.82 | 66.9 | 1567 |
| 1737495000 | 66.9 | -0.89 | -1.31 | 67.82 | 67.82 | 66.5 | 3795 |
| 1737408600 | 67.79 | -0.92 | -1.34 | 68.2 | 69.32 | 67.11 | 2938 |
| 1737149400 | 68.71 | -0.97 | -1.39 | 68.5 | 69.35 | 66.9 | 5488 |
| 1737062940 | 69.68 | 0.28 | 0.40 | 70.09 | 70.3 | 68.68 | 3549 |
| 1736976540 | 69.4 | 0.52 | 0.75 | 68.99 | 71 | 68.22 | 2879 |
| 1736890140 | 68.88 | 0.49 | 0.72 | 68.39 | 68.88 | 67.78 | 2542 |
| 1736803740 | 68.39 | 0 | 0.00 | 68.4 | 68.4 | 67.54 | 1946 |
| 1736544540 | 68.39 | 0 | 0.00 | 69.08 | 69.92 | 67.88 | 1313 |
| 1736458140 | 68.39 | 0.13 | 0.19 | 68.26 | 70.25 | 68.26 | 3251 |
| 1736371740 | 68.26 | -2.97 | -4.17 | 71.5 | 71.5 | 68.26 | 4708 |
| 1736285400 | 71.23 | 0.83 | 1.18 | 71.11 | 71.79 | 70.51 | 2888 |
| 1736198940 | 70.4 | 1.77 | 2.58 | 68.63 | 71.45 | 67.83 | 7399 |
| 1735939740 | 68.63 | -0.42 | -0.61 | 68.01 | 69.82 | 68 | 3199 |
| 1735853400 | 69.05 | -2.17 | -3.05 | 69.84 | 69.89 | 68.13 | 3249 |
| 1735594200 | 71.22 | 0.87 | 1.24 | 71.06 | 73.84 | 69.53 | 3013 |
| 1735334940 | 70.35 | 1.97 | 2.88 | 69 | 70.5 | 69 | 5777 |
| 1735248540 | 68.38 | 2.06 | 3.11 | 66.989999 | 68.75 | 66.34 | 5926 |
| 1734989340 | 66.319999 | 0.58 | 0.88 | 66.4 | 68 | 65.739999 | 5252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
