Cshg Prime Offices - Fundo DE Investimento Imobiliario - FII (HGPO11)
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 | -2.38 | -1.85777847163 | 128.11 | 133 | 123.92 | 1985 | 128.12344191 | FU |
| 4 | 4.41 | 3.6350148368 | 121.32 | 133 | 120 | 4880 | 124.45750647 | FU |
| 12 | -174.25 | -58.0872058137 | 299.98 | 307.51 | 116 | 4708 | 166.8574376 | FU |
| 26 | -178.44 | -58.6645625801 | 304.17 | 313 | 116 | 3671 | 228.19178707 | FU |
| 52 | -156.21 | -55.4054054054 | 281.94 | 315.68 | 116 | 3182 | 259.38548607 | FU |
| 156 | -121.27 | -49.0971659919 | 247 | 315.68 | 116 | 2655 | 260.93435768 | FU |
| 260 | -93.77 | -42.7198177677 | 219.5 | 315.68 | 116 | 2399 | 245.85692597 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 125.73 | -1.65 | -1.30 | 127.38 | 127.87 | 125.72 | 1080 |
| 1735853400 | 127.38 | -0.48 | -0.38 | 125.3 | 128.5 | 124 | 1408 |
| 1735594200 | 127.86 | -1.05 | -0.81 | 130.19999 | 133 | 123.92 | 2410 |
| 1735334940 | 128.91 | 0.91 | 0.71 | 128.11 | 130.38999 | 128.1 | 2138 |
| 1735248540 | 128 | 3 | 2.40 | 125 | 130 | 124.39 | 23322 |
| 1734989340 | 125 | 0.8 | 0.64 | 124.5 | 125 | 123.5 | 5302 |
| 1734730200 | 124.2 | 1.35 | 1.10 | 122.85 | 124.2 | 122.85 | 1446 |
| 1734643800 | 122.85 | -0.86 | -0.70 | 123.71 | 123.96 | 122.61 | 3983 |
| 1734557400 | 123.71 | -0.29 | -0.23 | 123.98 | 124 | 122.27 | 2058 |
| 1734470940 | 124 | 1.49 | 1.22 | 120.05 | 124 | 120.05 | 3313 |
| 1734384540 | 122.51 | -0.97 | -0.79 | 124.72 | 124.72 | 121.72 | 3408 |
| 1734125340 | 123.48 | 2.43 | 2.01 | 121.05 | 123.48 | 121.05 | 4302 |
| 1734039000 | 121.05 | 0.99 | 0.82 | 121 | 123 | 120 | 2856 |
| 1733952540 | 120.06 | -1.84 | -1.51 | 122.97 | 122.98 | 120 | 6111 |
| 1733866140 | 121.9 | 1.41 | 1.17 | 120.91 | 122.8 | 120.01 | 9062 |
| 1733779740 | 120.49 | -0.31 | -0.26 | 120.4 | 121.43 | 120.4 | 4639 |
| 1733520600 | 120.8 | 0.34 | 0.28 | 121.32 | 121.33 | 120.47 | 2316 |
| 1733434200 | 120.46 | 0.06 | 0.05 | 121.61 | 121.96 | 120.4 | 4765 |
| 1733347800 | 120.4 | -1.52 | -1.25 | 121 | 122 | 120.3 | 2218 |
| 1733261340 | 121.92 | 1.42 | 1.18 | 121.71 | 122.46 | 120.3 | 12875 |
| 1733174940 | 120.5 | -2.05 | -1.67 | 123.15 | 123.33 | 120.32 | 11940 |
| 1732915740 | 122.55 | -0.43 | -0.35 | 123.49 | 123.49 | 121.01 | 2815 |
| 1732829400 | 122.98 | 0.68 | 0.56 | 122.3 | 123.15 | 122.3 | 9450 |
| 1732743000 | 122.3 | 0.3 | 0.25 | 123.49 | 123.5 | 122 | 3645 |
| 1732656600 | 122 | -0.53 | -0.43 | 123.76 | 123.99 | 121.01 | 2958 |
| 1732570140 | 122.53 | -0.99 | -0.80 | 124.76 | 124.98 | 122.53 | 3706 |
| 1732310940 | 123.52 | -0.73 | -0.59 | 124.74 | 124.74 | 123 | 2208 |
| 1732224600 | 124.25 | 1.45 | 1.18 | 124.03 | 124.98 | 122.21 | 3288 |
| 1732051800 | 122.8 | 0.78 | 0.64 | 122.02 | 123.5 | 122.01 | 2258 |
| 1731965340 | 122.02 | -0.23 | -0.19 | 122.25 | 123.44 | 121 | 5968 |
| 1731619800 | 122.25 | 2.47 | 2.06 | 119.78 | 122.3 | 119.06 | 9102 |
| 1731533400 | 119.78 | 0.63 | 0.53 | 119.99 | 119.99 | 119.05 | 3176 |
| 1731446940 | 119.15 | -0.24 | -0.20 | 119.39 | 120.67 | 119 | 3530 |
| 1731360540 | 119.39 | 0.34 | 0.29 | 118.89 | 121 | 117.05 | 3704 |
| 1731101400 | 119.05 | -0.3 | -0.25 | 119.69 | 121 | 119 | 1579 |
| 1731014940 | 119.35 | 0.85 | 0.72 | 118.6 | 123.49 | 118.53 | 3583 |
| 1730928600 | 118.5 | 0.19 | 0.16 | 118.31 | 119.89 | 118.01 | 2365 |
| 1730842200 | 118.31 | 0.3 | 0.25 | 118.85 | 118.87 | 118.01 | 2052 |
| 1730755800 | 118.01 | -0.05 | -0.04 | 116.94 | 118.9 | 116.54 | 8419 |
| 1730496600 | 118.06 | -188.94 | -61.54 | 116 | 119.28 | 116 | 7591 |
| 1730410200 | 307 | 2.65 | 0.87 | 304 | 307.51 | 304 | 4580 |
| 1730323800 | 304.35 | -1.14 | -0.37 | 304.41 | 304.49 | 302.75 | 1602 |
| 1730237340 | 305.49 | 4.44 | 1.47 | 303.44 | 305.5 | 301.39999 | 11330 |
| 1730151000 | 301.05 | -0.89 | -0.29 | 297.5 | 303 | 297.5 | 4422 |
| 1729891800 | 301.94 | 5.42 | 1.83 | 301.94 | 301.94 | 300 | 2089 |
| 1729805400 | 296.52 | -3.98 | -1.32 | 294.49 | 302.5 | 294.49 | 2360 |
| 1729719000 | 300.5 | -0.55 | -0.18 | 301.05 | 303.31 | 300.05 | 5499 |
| 1729632600 | 301.05 | -1.8 | -0.59 | 303.49 | 303.49 | 300.82 | 4754 |
| 1729546140 | 302.85 | 1.35 | 0.45 | 301.48 | 303.5 | 300.82 | 1770 |
| 1729287000 | 301.5 | 0.95 | 0.32 | 300.61 | 302 | 300.5 | 2329 |
| 1729200540 | 300.55 | -0.06 | -0.02 | 300.61 | 300.61 | 299.99 | 7769 |
| 1729114140 | 300.61 | 0.51 | 0.17 | 300.48 | 301.77999 | 300.1 | 1778 |
| 1729027740 | 300.1 | 0.09 | 0.03 | 300 | 301 | 300 | 4513 |
| 1728941340 | 300.01 | -0.37 | -0.12 | 300.38 | 300.38 | 299.13 | 2626 |
| 1728682200 | 300.38 | 0.24 | 0.08 | 299.98 | 301.13 | 299.98 | 5544 |
| 1728595740 | 300.14 | 5.14 | 1.74 | 298.14999 | 301.8 | 298.14 | 5161 |
| 1728509400 | 295 | -5.01 | -1.67 | 300.02 | 302 | 295 | 12556 |
| 1728422940 | 300.01 | 0.01 | 0.00 | 301.45 | 304.89999 | 300 | 8997 |
| 1728336600 | 300 | 1.3 | 0.44 | 295.01 | 305 | 295 | 6538 |
| 1728077400 | 298.7 | 0.69 | 0.23 | 295.27 | 298.7 | 295.27 | 1758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
