Cshg Logistica Fundo Invest Imobiliario - FII (HGLG11)
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 | 3.65 | 2.336 | 156.25 | 160.92 | 156.03 | 43599 | 159.31985734 | FU |
| 4 | 8 | 5.26662277814 | 151.9 | 160.92 | 149.63 | 44527 | 153.80032014 | FU |
| 12 | 10 | 6.67111407605 | 149.9 | 160.92 | 147.51 | 43692 | 151.4991121 | FU |
| 26 | 5.4 | 3.49514563107 | 154.5 | 160.92 | 142 | 49225 | 151.28964403 | FU |
| 52 | -3.85 | -2.35114503817 | 163.75 | 167.2 | 142 | 47352 | 155.74933458 | FU |
| 156 | -3.11 | -1.90785841359 | 163.01 | 174 | 142 | 47817 | 160.49787984 | FU |
| 260 | -16.6 | -9.40509915014 | 176.5 | 197 | 142 | 44680 | 164.20104332 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 160.41 | 0.59 | 0.37 | 159.91999 | 160.91999 | 159.5 | 41525 |
| 1745530200 | 159.82 | -0.08 | -0.05 | 159.9 | 160.28 | 159.38999 | 32192 |
| 1745443740 | 159.9 | 1.31 | 0.83 | 159.21 | 160 | 158.75 | 42646 |
| 1745357400 | 158.59 | 2.74 | 1.76 | 156.25 | 159.35 | 156.03 | 55958 |
| 1744925400 | 155.85 | 1.26 | 0.82 | 154.69999 | 155.99 | 154.6 | 36642 |
| 1744839000 | 154.59 | 1.99 | 1.30 | 152.83 | 154.6 | 152.31 | 55187 |
| 1744752600 | 152.6 | -0.97 | -0.63 | 153.79 | 154.96 | 151.02 | 67379 |
| 1744666200 | 153.57 | 1.23 | 0.81 | 152.34 | 154 | 152.22 | 46951 |
| 1744407000 | 152.34 | 1.36 | 0.90 | 151.31 | 152.5 | 151 | 26393 |
| 1744320600 | 150.97999 | 0.53 | 0.35 | 151 | 151.5 | 150.3 | 28209 |
| 1744234200 | 150.44999 | 0.49 | 0.33 | 150 | 150.5 | 149.65 | 38212 |
| 1744147800 | 149.96 | -1.49 | -0.98 | 151.8 | 152.32 | 149.88 | 46624 |
| 1744061400 | 151.44999 | -1.8 | -1.17 | 153.09 | 153.24 | 149.63 | 66017 |
| 1743802200 | 153.25 | -0.74 | -0.48 | 154.16999 | 154.4 | 153.09 | 31954 |
| 1743715800 | 153.99 | 0.3 | 0.20 | 154.29 | 154.3 | 153.19999 | 34804 |
| 1743629400 | 153.69 | 0.69 | 0.45 | 153.5 | 154.3 | 153.1 | 43981 |
| 1743542940 | 153 | 0.15 | 0.10 | 152.63999 | 153.49 | 151.4 | 53041 |
| 1743456600 | 152.85 | 0.45 | 0.30 | 152.75 | 152.94 | 152.41 | 51423 |
| 1743197400 | 152.4 | -0.01 | -0.01 | 151.9 | 152.6 | 151.9 | 43875 |
| 1743111000 | 152.41 | 0.21 | 0.14 | 152.5 | 152.75 | 151.69999 | 44003 |
| 1743024600 | 152.19999 | 0.22 | 0.14 | 151.56 | 152.8 | 151.44 | 38134 |
| 1742938200 | 151.97999 | 0.21 | 0.14 | 151.66999 | 152.19999 | 151.5 | 37177 |
| 1742851740 | 151.77 | -0.29 | -0.19 | 152.06 | 152.74 | 151.22999 | 44821 |
| 1742592600 | 152.06 | -0.25 | -0.16 | 152.31 | 152.94999 | 151.78 | 42432 |
| 1742506200 | 152.31 | 0.06 | 0.04 | 152.25 | 152.4 | 151.72999 | 34865 |
| 1742419800 | 152.25 | 1.06 | 0.70 | 151.41999 | 152.5 | 151 | 41566 |
| 1742333400 | 151.19 | 0.39 | 0.26 | 150.8 | 152.24 | 150.78 | 43173 |
| 1742247000 | 150.8 | -0.29 | -0.19 | 151.51 | 152.36 | 150.69999 | 40119 |
| 1741987800 | 151.09 | 0.94 | 0.63 | 150.29 | 151.15 | 150.19 | 33788 |
| 1741901400 | 150.15 | 0.02 | 0.01 | 150.27 | 150.66999 | 149.47999 | 29499 |
| 1741814940 | 150.13 | 0.15 | 0.10 | 150.91 | 150.96 | 149.87 | 29485 |
| 1741728600 | 149.97999 | -0.22 | -0.15 | 150.25 | 150.97999 | 149.5 | 38686 |
| 1741642140 | 150.19999 | -0.18 | -0.12 | 150.85 | 150.99 | 150 | 41343 |
| 1741382940 | 150.38 | 1.03 | 0.69 | 150.44999 | 150.5 | 149.35 | 42776 |
| 1741296540 | 149.35 | 1.29 | 0.87 | 149.54 | 150 | 148.5 | 53978 |
| 1741210140 | 148.06 | -2.39 | -1.59 | 149.61 | 150.3 | 147.68 | 67015 |
| 1740778200 | 150.44999 | -0.21 | -0.14 | 151.22999 | 152.29 | 149.65 | 59449 |
| 1740691740 | 150.66 | -0.49 | -0.32 | 151.38999 | 151.96 | 149.8 | 50884 |
| 1740605400 | 151.15 | -2.29 | -1.49 | 153.44 | 153.72999 | 151 | 51165 |
| 1740519000 | 153.44 | 1.33 | 0.87 | 152 | 153.5 | 151.37 | 42297 |
| 1740432540 | 152.11 | -0.01 | -0.01 | 152.4 | 153.74 | 152 | 41835 |
| 1740173400 | 152.12 | 2.44 | 1.63 | 150 | 152.18 | 149.82 | 70496 |
| 1740087000 | 149.68 | 0.26 | 0.17 | 149.8 | 150.1 | 149.25 | 37480 |
| 1740000540 | 149.41999 | -0.6 | -0.40 | 150.11 | 150.5 | 149.01 | 31780 |
| 1739914140 | 150.02 | 0.13 | 0.09 | 149.88999 | 150.5 | 149.84 | 41392 |
| 1739827800 | 149.88999 | 0.8 | 0.54 | 149.5 | 150.35 | 149.09 | 55203 |
| 1739568600 | 149.09 | 1.26 | 0.85 | 148.03 | 149.34 | 148.03 | 35086 |
| 1739482140 | 147.83 | -0.16 | -0.11 | 147.99 | 148.46 | 147.51 | 31541 |
| 1739395740 | 147.99 | 0.19 | 0.13 | 148.02 | 148.5 | 147.6 | 42546 |
| 1739309400 | 147.8 | -0.22 | -0.15 | 148.5 | 148.72999 | 147.8 | 41826 |
| 1739222940 | 148.02 | -1.08 | -0.72 | 148.77 | 148.91 | 148.01 | 65563 |
| 1738963800 | 149.1 | -0.6 | -0.40 | 149.69999 | 149.9 | 149 | 45725 |
| 1738877340 | 149.69999 | 0.52 | 0.35 | 149.19999 | 150 | 149.18 | 33722 |
| 1738790940 | 149.18 | -0.61 | -0.41 | 149.79 | 150.13999 | 149.18 | 33233 |
| 1738704600 | 149.79 | 0.19 | 0.13 | 150 | 150.99 | 149.6 | 45676 |
| 1738618200 | 149.6 | -2.65 | -1.74 | 150.99 | 150.99 | 149.02 | 50119 |
| 1738358940 | 152.25 | 2.35 | 1.57 | 149.9 | 153 | 149.9 | 35396 |
| 1738272540 | 149.9 | 1.22 | 0.82 | 148.75 | 150.49 | 148.69999 | 40753 |
| 1738186200 | 148.68 | 0.47 | 0.32 | 148.21 | 149.28 | 148.21 | 37591 |
| 1738099740 | 148.21 | -1.09 | -0.73 | 149.3 | 149.3 | 147.68 | 39061 |
| 1738013340 | 149.3 | -0.1 | -0.07 | 149.4 | 149.85 | 148.6 | 49149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
