Cshg Prime Offices - Fundo DE Investimento Imobiliario - FII (HGPO11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 0.897637795276 | 127 | 129.36 | 124.58 | 1772 | 126.91541248 | FU |
| 4 | 5.14 | 4.17886178862 | 123 | 129.36 | 122.01 | 2887 | 125.73702395 | FU |
| 12 | 4.11 | 3.31371442393 | 124.03 | 133 | 120 | 3977 | 123.97128534 | FU |
| 26 | -174.14 | -57.6088394866 | 302.28 | 307.51 | 116 | 3480 | 190.25444411 | FU |
| 52 | -170.36 | -57.0720268007 | 298.5 | 315.68 | 116 | 3262 | 244.0883528 | FU |
| 156 | -125.86 | -49.5511811024 | 254 | 315.68 | 116 | 2689 | 255.7898237 | FU |
| 260 | -87.76 | -40.6484483557 | 215.9 | 315.68 | 116 | 2421 | 243.09292065 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 128.13999 | 2.14 | 1.70 | 127.27 | 128.15 | 127.27 | 3195 |
| 1739309400 | 126 | -1.23 | -0.97 | 128.5 | 129.19999 | 126 | 4011 |
| 1739222940 | 127.23 | -1.07 | -0.83 | 128.78 | 129.36 | 127.2 | 1302 |
| 1738963800 | 128.3 | 0.3 | 0.23 | 128.77 | 128.78 | 127.18 | 503 |
| 1738877340 | 128 | 0.87 | 0.68 | 124.58 | 128 | 124.58 | 2198 |
| 1738790940 | 127.13 | 1.11 | 0.88 | 127 | 127.2 | 126.5 | 847 |
| 1738704600 | 126.02 | 0.06 | 0.05 | 125.92 | 127.5 | 125.92 | 2058 |
| 1738618200 | 125.96 | -0.53 | -0.42 | 126.47 | 126.9 | 125.51 | 3030 |
| 1738358940 | 126.49 | 0.5 | 0.40 | 125.99 | 126.49 | 125 | 2281 |
| 1738272540 | 125.99 | 1.37 | 1.10 | 124.62 | 126.95 | 124.01 | 12808 |
| 1738186200 | 124.62 | 0.62 | 0.50 | 125.21 | 125.49 | 124.18 | 5025 |
| 1738099740 | 124 | -0.25 | -0.20 | 124.05 | 125.89 | 124 | 2396 |
| 1738013340 | 124.25 | -0.02 | -0.02 | 126.49 | 126.49 | 124.25 | 1485 |
| 1737754200 | 124.27 | -2.01 | -1.59 | 126.93 | 126.93 | 124.27 | 1631 |
| 1737667740 | 126.28 | 0.78 | 0.62 | 125.53 | 127.2 | 124.58 | 1719 |
| 1737581400 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1737495000 | 125.5 | -1.72 | -1.35 | 126.4 | 127.24 | 125.39 | 4650 |
| 1737408600 | 127.22 | 3.39 | 2.74 | 122.01 | 128 | 122.01 | 5368 |
| 1737149400 | 123.83 | -0.18 | -0.15 | 124.6 | 124.98 | 123.7 | 1468 |
| 1737062940 | 124.01 | 0.01 | 0.01 | 123.98 | 124.3 | 123.9 | 1547 |
| 1736976540 | 124 | 0.07 | 0.06 | 123 | 124.08 | 122.65 | 2099 |
| 1736890140 | 123.93 | 0.81 | 0.66 | 123.15 | 124 | 122.59 | 2353 |
| 1736803740 | 123.12 | -0.38 | -0.31 | 122.88 | 123.49 | 122.01 | 2236 |
| 1736544540 | 123.5 | 0.5 | 0.41 | 122.9 | 123.96 | 122.53 | 1455 |
| 1736458140 | 123 | 0.94 | 0.77 | 122.06 | 123.71 | 122.01 | 6596 |
| 1736371740 | 122.06 | -3.04 | -2.43 | 124.5 | 124.5 | 121.98 | 7045 |
| 1736285400 | 125.1 | -0.98 | -0.78 | 126.08 | 126.08 | 124.8 | 895 |
| 1736198940 | 126.08 | 0.35 | 0.28 | 124 | 128.5 | 124 | 1401 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
