Hgi Creditos Imobiliarios Fundo DE Investimento (HGIC11)
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 | -10.14 | -14.1738887336 | 71.54 | 73.1 | 61.27 | 409 | 70.79929515 | FU |
| 4 | -14.31 | -18.9010698719 | 75.71 | 75.72 | 61.27 | 163 | 72.07369392 | FU |
| 12 | -28.16 | -31.4426083073 | 89.56 | 91.71 | 61.27 | 93 | 75.10012398 | FU |
| 26 | -37.6 | -37.9797979798 | 99 | 102 | 61.27 | 72 | 84.44846327 | FU |
| 52 | -43.58 | -41.5126690798 | 104.98 | 109.63 | 61.27 | 153 | 94.04152122 | FU |
| 156 | -46.1 | -42.8837209302 | 107.5 | 114 | 61.27 | 771 | 104.98549041 | FU |
| 260 | -44.1 | -41.8009478673 | 105.5 | 114 | 61.27 | 1011 | 105.56504229 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 65.95 | -7.15 | -9.78 | 71.63 | 73.08 | 65 | 630 |
| 1739914140 | 73.1 | 0.18 | 0.25 | 73.09 | 73.1 | 68.88 | 959 |
| 1739827800 | 72.92 | 1.02 | 1.42 | 73.1 | 73.1 | 71.5 | 38 |
| 1739568600 | 71.9 | -1.1 | -1.51 | 73 | 73 | 71.9 | 134 |
| 1739482140 | 73 | 0 | 0.00 | 71.54 | 73 | 71.54 | 282 |
| 1739395740 | 73 | 0.1 | 0.14 | 72.89 | 73.09 | 72.89 | 12 |
| 1739309400 | 72.9 | -0.2 | -0.27 | 73.1 | 73.1 | 71.01 | 60 |
| 1739222940 | 73.1 | -0.03 | -0.04 | 73.87 | 74.34 | 73.01 | 84 |
| 1738963800 | 73.13 | -0.87 | -1.18 | 72.5 | 74.7 | 72.5 | 4 |
| 1738877340 | 74 | 0 | 0.00 | 74 | 74 | 73.99 | 15 |
| 1738790940 | 74 | -0.25 | -0.34 | 74.27 | 74.27 | 74 | 54 |
| 1738704600 | 74.25 | 0.25 | 0.34 | 75.55 | 75.71 | 74.25 | 258 |
| 1738618200 | 74 | -1.72 | -2.27 | 75.72 | 75.72 | 74 | 109 |
| 1738358940 | 75.72 | 0.01 | 0.01 | 75.72 | 75.72 | 75.71 | 98 |
| 1738272540 | 75.71 | -0.01 | -0.01 | 75.71 | 75.72 | 75.71 | 84 |
| 1738186200 | 75.72 | 1.82 | 2.46 | 72.42 | 75.72 | 72.42 | 39 |
| 1738099740 | 73.9 | -0.08 | -0.11 | 74.49 | 75.72 | 73.9 | 260 |
| 1738013340 | 73.98 | -0.27 | -0.36 | 74.4 | 74.4 | 73.87 | 86 |
| 1737754200 | 74.25 | 0.01 | 0.01 | 74.49 | 74.49 | 74.25 | 34 |
| 1737667740 | 74.24 | 0.01 | 0.01 | 75.71 | 75.71 | 74.23 | 14 |
| 1737581400 | 74.23 | -0.01 | -0.01 | 74.24 | 74.26 | 74.23 | 8 |
| 1737495000 | 74.24 | -1.48 | -1.95 | 75.72 | 75.72 | 69.85 | 105 |
| 1737408600 | 75.72 | -2.28 | -2.92 | 78 | 78 | 75.72 | 120 |
| 1737149400 | 78 | -1.8 | -2.26 | 78.2 | 78.2 | 78 | 26 |
| 1737062940 | 79.8 | 0 | 0.00 | 79.5 | 79.8 | 79.5 | 16 |
| 1736976540 | 79.8 | 0 | 0.00 | 79.8 | 79.8 | 79.79 | 34 |
| 1736890140 | 79.8 | 0 | 0.00 | 79.79 | 79.8 | 79.5 | 110 |
| 1736803740 | 79.8 | -0.94 | -1.16 | 88 | 88 | 79.34 | 87 |
| 1736544540 | 80.74 | -10.23 | -11.25 | 89.15 | 89.15 | 80.74 | 40 |
| 1736458140 | 90.97 | 16.67 | 22.44 | 75.94 | 91.71 | 75.94 | 63 |
| 1736371740 | 74.3 | -2.7 | -3.51 | 77.76 | 77.76 | 74.01 | 110 |
| 1736285400 | 77 | 1.36 | 1.80 | 75.65 | 81.81 | 75.64 | 190 |
| 1736198940 | 75.64 | -1.34 | -1.74 | 77.75 | 77.75 | 75.64 | 10 |
| 1735939740 | 76.98 | 1.93 | 2.57 | 76.02 | 76.98 | 75.99 | 38 |
| 1735853400 | 75.05 | 0 | 0.00 | 75.06 | 75.06 | 74.03 | 24 |
| 1735594200 | 75.05 | -1.94 | -2.52 | 77.76 | 77.76 | 75.01 | 35 |
| 1735334940 | 76.99 | -2.02 | -2.56 | 79 | 79 | 74.01 | 82 |
| 1735248540 | 79.01 | -1.97 | -2.43 | 81 | 81 | 79.01 | 45 |
| 1734989340 | 80.98 | -2.97 | -3.54 | 83.51 | 83.51 | 80.98 | 23 |
| 1734730200 | 83.95 | -0.06 | -0.07 | 87.76 | 87.76 | 83.95 | 44 |
| 1734643800 | 84.01 | -3.93 | -4.47 | 85.56 | 85.56 | 84.01 | 19 |
| 1734557400 | 87.94 | -1.01 | -1.14 | 87.94 | 87.94 | 87.94 | 4 |
| 1734470940 | 88.95 | -0.04 | -0.04 | 88.99 | 88.99 | 88.95 | 14 |
| 1734384540 | 88.99 | 0 | 0.00 | 87.21 | 89 | 87.21 | 11 |
| 1734125340 | 88.99 | 2.66 | 3.08 | 84.6 | 89 | 84.6 | 28 |
| 1734039000 | 86.33 | 0.02 | 0.02 | 86.33 | 86.33 | 86.33 | 5 |
| 1733952540 | 86.31 | 2.14 | 2.54 | 82.48 | 86.31 | 81 | 395 |
| 1733866140 | 84.17 | -4.82 | -5.42 | 88.99 | 88.99 | 84.17 | 3 |
| 1733779740 | 88.99 | -1.01 | -1.12 | 89 | 89 | 88.99 | 14 |
| 1733520600 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1733434200 | 90 | 4.78 | 5.61 | 89.99 | 90 | 89.99 | 9 |
| 1733347800 | 85.22 | -2.92 | -3.31 | 85.24 | 88.99 | 78.16 | 22 |
| 1733261340 | 88.14 | 0 | 0.00 | 88.14 | 88.14 | 88.14 | 0 |
| 1733174940 | 88.14 | -2.66 | -2.93 | 90.81 | 90.81 | 88.14 | 6 |
| 1732915740 | 90.8 | 0 | 0.00 | 90.8 | 90.8 | 90.8 | 1 |
| 1732829400 | 90.8 | -0.59 | -0.65 | 89.56 | 90.8 | 86.66 | 6 |
| 1732743000 | 91.39 | -0.11 | -0.12 | 91.4 | 91.4 | 91.39 | 2 |
| 1732656600 | 91.5 | 4.32 | 4.96 | 85.56 | 91.81 | 85.56 | 17 |
| 1732570140 | 87.18 | -4.68 | -5.09 | 91.86 | 91.86 | 87.08 | 24 |
| 1732310940 | 91.86 | 3.05 | 3.43 | 89.7 | 91.86 | 81.01 | 33 |
| 1732224600 | 88.81 | -0.19 | -0.21 | 89.89 | 89.89 | 88.8 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
