Cshg Renda Urbana Fundo Investimento Imobiliario FII (HGRU11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.255161215495 | 129.33 | 130.42 | 128.02 | 26399 | 129.0706007 | FU |
| 4 | 2 | 1.57480314961 | 127 | 130.42 | 126.06 | 24181 | 128.34731573 | FU |
| 12 | -5.79 | -4.29557088805 | 134.79 | 135.46 | 125.76 | 26696 | 129.0415573 | FU |
| 26 | -10.7 | -7.65926986399 | 139.7 | 139.94 | 125.76 | 24738 | 132.4875425 | FU |
| 52 | -1.48 | -1.13427345187 | 130.48 | 141.4 | 125.76 | 31572 | 133.27929133 | FU |
| 156 | 7.61 | 6.26905016888 | 121.39 | 141.4 | 102.1 | 32937 | 122.50079488 | FU |
| 260 | 17.06 | 15.2403073075 | 111.94 | 144.3 | 80.02 | 36926 | 123.88361206 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 128.4 | -1.57 | -1.21 | 128.44 | 128.91999 | 128.02 | 54342 |
| 1721424600 | 129.97 | 0.22 | 0.17 | 129.83 | 130.41999 | 129.06 | 20324 |
| 1721338200 | 129.75 | 0.81 | 0.63 | 129.01 | 130 | 129.01 | 14833 |
| 1721251800 | 128.94 | -0.5 | -0.39 | 129.44 | 129.88 | 128.91999 | 15227 |
| 1721165340 | 129.44 | 0 | 0.00 | 129.33 | 129.86 | 128.55 | 27270 |
| 1721079000 | 129.44 | 0.22 | 0.17 | 129.22 | 129.5 | 128.1 | 33313 |
| 1720819800 | 129.22 | 0.73 | 0.57 | 128.49 | 129.29 | 128.25 | 17254 |
| 1720733400 | 128.49 | 0.99 | 0.78 | 128 | 129.3 | 127.95 | 22504 |
| 1720647000 | 127.5 | -0.4 | -0.31 | 128 | 128.79 | 127.48 | 16549 |
| 1720560540 | 127.9 | 0 | 0.00 | 128.16 | 128.88999 | 127.8 | 17635 |
| 1720474200 | 127.9 | -0.89 | -0.69 | 128.79 | 129.35 | 126.9 | 33081 |
| 1720215000 | 128.79 | 1.09 | 0.85 | 127.7 | 128.85 | 127.7 | 21193 |
| 1720128540 | 127.7 | 1.08 | 0.85 | 126.69 | 127.75 | 126.69 | 23658 |
| 1720042200 | 126.62 | 0.22 | 0.17 | 126.66 | 126.74 | 126.07 | 21056 |
| 1719955800 | 126.4 | -0.25 | -0.20 | 126.65 | 126.96 | 126.06 | 28148 |
| 1719869400 | 126.65 | -3.05 | -2.35 | 128.58 | 128.94999 | 126.65 | 34241 |
| 1719610200 | 129.69999 | 0.25 | 0.19 | 129.44999 | 129.84 | 128.55 | 28432 |
| 1719523800 | 129.44999 | 0.96 | 0.75 | 128.49 | 129.44999 | 128.49 | 16392 |
| 1719437400 | 128.49 | 1.02 | 0.80 | 127.73 | 128.49 | 127.73 | 18393 |
| 1719351000 | 127.47 | 0.7 | 0.55 | 127 | 127.99 | 126.65 | 19784 |
| 1719264600 | 126.77 | 0.1 | 0.08 | 127 | 127.02 | 126.7 | 24460 |
| 1719005400 | 126.67 | -0.01 | -0.01 | 126.91 | 127 | 126.67 | 18805 |
| 1718918940 | 126.68 | 0.17 | 0.13 | 126.51 | 127 | 126.2 | 23879 |
| 1718832540 | 126.51 | -0.59 | -0.46 | 126.96 | 127.09 | 126.45 | 22429 |
| 1718746200 | 127.1 | 0.29 | 0.23 | 126.81 | 127.1 | 126.45 | 21607 |
| 1718659800 | 126.81 | -0.19 | -0.15 | 127 | 127 | 126.45 | 32519 |
| 1718400600 | 127 | 0.94 | 0.75 | 126.32 | 127.79 | 126.07 | 23789 |
| 1718314200 | 126.06 | -1.44 | -1.13 | 127.5 | 127.6 | 125.76 | 28987 |
| 1718227800 | 127.5 | -0.2 | -0.16 | 127.5 | 127.77 | 127.14 | 26602 |
| 1718141400 | 127.7 | -0.18 | -0.14 | 127.9 | 127.9 | 127.46 | 20296 |
| 1718055000 | 127.88 | -0.14 | -0.11 | 127.99 | 128 | 127.85 | 22747 |
| 1717795800 | 128.02 | 0.01 | 0.01 | 128.05 | 128.19999 | 127.81 | 24941 |
| 1717709400 | 128.01 | -0.04 | -0.03 | 128.05 | 128.66999 | 127.98 | 19256 |
| 1717622940 | 128.05 | -0.35 | -0.27 | 128.5 | 128.59 | 127.69 | 21411 |
| 1717536600 | 128.4 | -0.35 | -0.27 | 128.78 | 128.82 | 128.09 | 18871 |
| 1717450200 | 128.75 | -1.17 | -0.90 | 129.1 | 129.69999 | 128.55 | 26217 |
| 1717191000 | 129.91999 | 0.12 | 0.09 | 129.9 | 129.94 | 129.51 | 21664 |
| 1717018140 | 129.8 | 0.54 | 0.42 | 129.1 | 130 | 129.05 | 16826 |
| 1716931740 | 129.26 | -0.21 | -0.16 | 129.3 | 129.78 | 129 | 27848 |
| 1716845340 | 129.47 | -0.03 | -0.02 | 129.6 | 129.97999 | 129.05 | 25824 |
| 1716586200 | 129.5 | 0.02 | 0.02 | 129.6 | 129.79 | 128.84 | 36297 |
| 1716499800 | 129.47999 | -0.4 | -0.31 | 129.8 | 130.4 | 129.36 | 24108 |
| 1716413340 | 129.88 | -0.91 | -0.70 | 130.8 | 130.97 | 129.69 | 26985 |
| 1716327000 | 130.79 | 0.77 | 0.59 | 129.97 | 131 | 129.75 | 36224 |
| 1716240600 | 130.02 | -0.68 | -0.52 | 130.71 | 130.9 | 129.78 | 26337 |
| 1715981400 | 130.69999 | 0.14 | 0.11 | 130.83 | 131.12 | 130.43 | 20488 |
| 1715895000 | 130.56 | 0.58 | 0.45 | 129.99 | 131 | 129.74 | 26653 |
| 1715808600 | 129.97999 | 0.32 | 0.25 | 129.66 | 130.18 | 129.6 | 29276 |
| 1715722200 | 129.66 | 0.23 | 0.18 | 129.19999 | 129.75 | 129 | 66332 |
| 1715635800 | 129.43 | -0.76 | -0.58 | 130.11 | 130.44999 | 129.1 | 52543 |
| 1715376600 | 130.19 | -0.28 | -0.21 | 130.47 | 130.69 | 128.99 | 44127 |
| 1715290140 | 130.47 | -0.16 | -0.12 | 130.63 | 130.99 | 130.3 | 22682 |
| 1715203800 | 130.63 | -0.39 | -0.30 | 130.76 | 130.8 | 130.26 | 30359 |
| 1715117400 | 131.02 | -0.1 | -0.08 | 131 | 131.12 | 130.71 | 26220 |
| 1715031000 | 131.12 | -1.75 | -1.32 | 132.25 | 132.25 | 130.22999 | 55396 |
| 1714771800 | 132.87 | -0.12 | -0.09 | 133 | 133.63999 | 132.22 | 22273 |
| 1714685400 | 132.99 | -2.4 | -1.77 | 134.59 | 134.59 | 132.35 | 28823 |
| 1714512600 | 135.38999 | 0.55 | 0.41 | 134.79 | 135.46 | 134.19999 | 20628 |
| 1714426200 | 134.84 | 1.24 | 0.93 | 133.61 | 134.85 | 133.09 | 17222 |
| 1714167000 | 133.6 | -0.09 | -0.07 | 133.69 | 133.97999 | 132.6 | 20894 |
| 1714080540 | 133.69 | 0.92 | 0.69 | 132.77 | 133.77 | 132.6 | 16553 |
| 1713994200 | 132.77 | -0.09 | -0.07 | 132.86 | 133.08 | 132.15 | 19868 |
| 1713907800 | 132.86 | -0.15 | -0.11 | 132.97999 | 133.08 | 132.19999 | 18085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
