Cshg Renda Urbana Fundo Investimento Imobiliario FII (HGRU11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.87 | 3.51179673321 | 110.2 | 116.22 | 110.15 | 46668 | 113.8829113 | FU |
| 4 | 1.17 | 1.03631532329 | 112.9 | 116.22 | 109.8 | 40519 | 112.18099153 | FU |
| 12 | -1.48 | -1.28083080917 | 115.55 | 119.5 | 107.47 | 51084 | 112.78853883 | FU |
| 26 | -13.23 | -10.3927729772 | 127.3 | 128.37 | 107.47 | 42688 | 116.50744954 | FU |
| 52 | -22.33 | -16.3709677419 | 136.4 | 138 | 107.47 | 33822 | 121.8454392 | FU |
| 156 | 1.07 | 0.946902654867 | 113 | 141.4 | 107.47 | 33462 | 123.32639297 | FU |
| 260 | -21.33 | -15.753323486 | 135.4 | 141.4 | 80.02 | 38088 | 122.41842648 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 114.99 | 2.19 | 1.94 | 112.85 | 114.99 | 112.61 | 36994 |
| 1740087000 | 112.8 | -1.13 | -0.99 | 114.12 | 114.12 | 112.62 | 47336 |
| 1740000540 | 113.93 | -2.06 | -1.78 | 115 | 115.86 | 113.41 | 41643 |
| 1739914140 | 115.99 | 1.65 | 1.44 | 113.79 | 116.22 | 112.36 | 56481 |
| 1739827800 | 114.34 | 2.7 | 2.42 | 111.71 | 114.34 | 111.16 | 47183 |
| 1739568600 | 111.64 | 1.44 | 1.31 | 110.2 | 111.98 | 110.15 | 40696 |
| 1739482140 | 110.2 | -0.1 | -0.09 | 110.3 | 110.8 | 109.8 | 44234 |
| 1739395740 | 110.3 | -0.67 | -0.60 | 110.97 | 111.29 | 110.1 | 35551 |
| 1739309400 | 110.97 | 0.32 | 0.29 | 110.66 | 111.6 | 110.12 | 40871 |
| 1739222940 | 110.65 | -0.95 | -0.85 | 111.6 | 111.6 | 110.6 | 42857 |
| 1738963800 | 111.6 | -0.11 | -0.10 | 112 | 112.01 | 111.01 | 31774 |
| 1738877340 | 111.71 | 0.28 | 0.25 | 111.98 | 113.1 | 110.97 | 31197 |
| 1738790940 | 111.43 | -0.28 | -0.25 | 111.71 | 112.38 | 110.71 | 35348 |
| 1738704600 | 111.71 | 0.59 | 0.53 | 111.12 | 112.41 | 110.81 | 36901 |
| 1738618200 | 111.12 | -0.43 | -0.39 | 110.7 | 112.66 | 110.7 | 34585 |
| 1738358940 | 111.55 | 0.13 | 0.12 | 111.7 | 113.08 | 111.12 | 49724 |
| 1738272540 | 111.42 | 0.16 | 0.14 | 111.7 | 111.89 | 111.2 | 41737 |
| 1738186200 | 111.26 | -0.95 | -0.85 | 112.21 | 112.44 | 111.22 | 35121 |
| 1738099740 | 112.21 | -0.65 | -0.58 | 112.79 | 113.59 | 111.15 | 45885 |
| 1738013340 | 112.86 | -0.93 | -0.82 | 113.69 | 113.69 | 112.01 | 36822 |
| 1737754200 | 113.79 | 0.97 | 0.86 | 112.9 | 113.79 | 112.58 | 34435 |
| 1737667740 | 112.82 | -0.18 | -0.16 | 113.01 | 113.28 | 112.56 | 26847 |
| 1737581400 | 113 | 0 | 0.00 | 113 | 113.49 | 112.83 | 27385 |
| 1737495000 | 113 | -0.01 | -0.01 | 113 | 113.38 | 112.7 | 26971 |
| 1737408600 | 113.01 | -0.97 | -0.85 | 113.98 | 114 | 112.72 | 36860 |
| 1737149400 | 113.98 | -0.99 | -0.86 | 114.2 | 114.3 | 112.42 | 56518 |
| 1737062940 | 114.97 | -0.03 | -0.03 | 115 | 115.85 | 114.21 | 30918 |
| 1736976540 | 115 | 1.45 | 1.28 | 113.71 | 115 | 113.71 | 34005 |
| 1736890140 | 113.55 | -0.94 | -0.82 | 114.48 | 114.48 | 113.5 | 27943 |
| 1736803740 | 114.49 | 0.59 | 0.52 | 114.09 | 114.67 | 113.39 | 35798 |
| 1736544540 | 113.9 | -0.24 | -0.21 | 114.14 | 114.64 | 113.8 | 22866 |
| 1736458140 | 114.14 | 0.68 | 0.60 | 113.6 | 114.92 | 113.27 | 27355 |
| 1736371740 | 113.46 | -2.54 | -2.19 | 116.1 | 116.24 | 113.46 | 37933 |
| 1736285400 | 116 | -0.92 | -0.79 | 116.93 | 117.3 | 115.72 | 29729 |
| 1736198940 | 116.92 | 0.6 | 0.52 | 116.32 | 117.47 | 116.07 | 34266 |
| 1735939740 | 116.32 | -0.33 | -0.28 | 116.65 | 117.48 | 115.9 | 33840 |
| 1735853400 | 116.65 | -1.28 | -1.09 | 117 | 117.07 | 115.36 | 28591 |
| 1735594200 | 117.93 | 0.03 | 0.03 | 118.24 | 119.5 | 117.52 | 46897 |
| 1735334940 | 117.9 | 0.9 | 0.77 | 117.58 | 119.5 | 116.82 | 55071 |
| 1735248540 | 117 | 1.9 | 1.65 | 115.5 | 117.05 | 115.3 | 47117 |
| 1734989340 | 115.1 | 1.75 | 1.54 | 113.3 | 115.91 | 113.12 | 75818 |
| 1734730200 | 113.35 | 5.1 | 4.71 | 108.6 | 113.99 | 108.6 | 299139 |
| 1734643800 | 108.25 | -0.44 | -0.40 | 108.69 | 108.79 | 107.47 | 64453 |
| 1734557400 | 108.69 | -0.41 | -0.38 | 109.1 | 109.64 | 108.6 | 48353 |
| 1734470940 | 109.1 | -1.15 | -1.04 | 110.26 | 110.99 | 108.97 | 68775 |
| 1734384540 | 110.25 | -0.74 | -0.67 | 110.65 | 111.26 | 110 | 70248 |
| 1734125340 | 110.99 | 1.06 | 0.96 | 109.93 | 113 | 109.93 | 60784 |
| 1734039000 | 109.93 | -1.42 | -1.28 | 111.3 | 113.11 | 109.6 | 76854 |
| 1733952540 | 111.35 | 0.01 | 0.01 | 111.34 | 112.56 | 110.49 | 39330 |
| 1733866140 | 111.34 | -1.62 | -1.43 | 112.96 | 112.96 | 111.11 | 36707 |
| 1733779740 | 112.96 | -0.44 | -0.39 | 113.35 | 114 | 111.99 | 61428 |
| 1733520600 | 113.4 | 3.78 | 3.45 | 109.62 | 113.91 | 109.62 | 98340 |
| 1733434200 | 109.62 | -1.38 | -1.24 | 111 | 112.12 | 108.18 | 85503 |
| 1733347800 | 111 | -1.38 | -1.23 | 112.7 | 113.5 | 110.8 | 61167 |
| 1733261340 | 112.38 | -1.26 | -1.11 | 113.64 | 114 | 112.07 | 53294 |
| 1733174940 | 113.64 | -1.88 | -1.63 | 115.52 | 116.11 | 113.4 | 131389 |
| 1732915740 | 115.52 | -0.01 | -0.01 | 115.55 | 116.28 | 114.5 | 51855 |
| 1732829400 | 115.53 | -0.45 | -0.39 | 115.89 | 115.96 | 114.75 | 72137 |
| 1732743000 | 115.98 | -0.52 | -0.45 | 116.85 | 117.41 | 115.75 | 57597 |
| 1732656600 | 116.5 | -0.12 | -0.10 | 116.72 | 117.98 | 116.5 | 57680 |
| 1732570140 | 116.62 | -0.14 | -0.12 | 116.76 | 117.52 | 116.6 | 58600 |
| 1732310940 | 116.76 | -0.14 | -0.12 | 116.9 | 117.28 | 116.52 | 58292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
