UK markets open in 57 minutes

HEDGE Brasil Shopping Fundo de Investimento Imobiliário (HGBS11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
210.00+2.28 (+1.10%)
At close: 05:05PM BRT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024208.57210.20208.36210.00210.0013,025
24 Jun 2024211.85212.33205.40207.72207.7242,438
21 Jun 2024212.00212.33211.50211.75211.7514,956
20 Jun 2024211.73212.41211.15211.50211.5014,340
19 Jun 2024212.90212.90211.00211.40211.4019,604
18 Jun 2024211.54212.99211.18212.31212.319,650
17 Jun 2024211.71213.71210.00211.67211.6719,036
14 Jun 2024211.30212.00211.20211.60211.6015,520
13 Jun 2024212.71212.85210.03211.01211.0122,690
12 Jun 2024213.00213.37212.25212.70212.7014,614
11 Jun 2024212.70213.99212.30212.88212.8811,400
10 Jun 2024212.26212.99212.13212.68212.6819,025
07 Jun 2024212.80212.90212.10212.21212.2114,940
06 Jun 2024214.49214.92212.03213.00213.0022,606
05 Jun 2024215.50215.99213.67214.18214.1819,048
04 Jun 2024216.80217.50215.00215.00215.0020,037
03 Jun 2024218.31218.65215.65216.80216.8023,558
03 Jun 20241.75 Dividend
31 May 2024218.59219.44218.00218.50216.7524,896
29 May 2024218.50218.98217.99218.59216.8416,542
28 May 2024218.00218.80217.80218.50216.7517,524
27 May 2024219.09219.39217.45218.00216.2518,035
24 May 2024219.50219.70218.25219.09217.3422,325
23 May 2024219.88220.00219.20219.45217.6914,434
22 May 2024219.93220.18219.15219.66217.9015,935
21 May 2024219.50220.52219.50219.58217.8219,077
20 May 2024219.70219.92219.50219.50217.7417,613
17 May 2024220.01220.53219.52219.60217.8416,733
16 May 2024219.60220.47219.59220.00218.2419,817
15 May 2024219.86220.44219.36219.59217.8319,004
14 May 2024219.29219.68219.01219.42217.6633,946
13 May 2024221.00221.18219.04219.37217.6123,447
10 May 2024220.36221.00220.13220.75218.9822,061
09 May 2024220.99220.99220.10220.36218.6014,908
08 May 2024221.00221.20220.61220.99219.2218,193
07 May 2024221.44221.44220.50220.79219.0214,524
06 May 2024222.17222.17221.00221.13219.3619,509
03 May 2024220.82222.49220.72221.56219.7923,329
02 May 2024221.20222.35220.13220.82219.0517,253
02 May 20241.75 Dividend
30 Apr 2024222.19223.79222.00222.69219.1720,508
29 Apr 2024222.10222.61221.86221.95218.4415,389
26 Apr 2024222.17222.42221.56221.80218.2924,143
25 Apr 2024222.30222.35221.12222.17218.6616,635
24 Apr 2024224.00224.48221.10222.35218.8423,300
23 Apr 2024225.00225.00223.28223.86220.3220,614
22 Apr 2024224.97225.00224.11225.00221.4416,704
19 Apr 2024225.25225.25224.06224.64221.0923,921
18 Apr 2024226.00226.49224.57225.72222.1519,403
17 Apr 2024227.83227.83225.79225.81222.2420,480
16 Apr 2024227.52227.81226.50227.00223.4126,720
15 Apr 2024229.55229.55227.39227.52223.9226,935
12 Apr 2024228.80229.49228.50229.48225.8514,742
11 Apr 2024229.00229.47228.02228.60224.9913,384
10 Apr 2024229.00229.69228.20229.00225.3815,680
09 Apr 2024229.00229.47228.50228.70225.0914,171
08 Apr 2024229.30229.72228.50229.66226.0313,208
05 Apr 2024228.60229.83228.05229.67226.0417,782
04 Apr 2024229.37229.37227.77228.60224.9913,458
03 Apr 2024228.17229.34227.75229.34225.7212,639
02 Apr 2024227.60228.22227.50227.50223.9017,187
01 Apr 2024227.61228.50226.90227.60224.0022,962
01 Apr 20241.75 Dividend
28 Mar 2024229.06229.50227.51228.89223.5535,487
27 Mar 2024228.90229.95228.90228.98223.6419,774
26 Mar 2024229.99229.99228.66228.80223.4616,752
25 Mar 2024229.63229.99228.53229.99224.6215,151
22 Mar 2024228.04229.94227.51229.63224.2725,123
21 Mar 2024227.59228.21227.30228.04222.7215,824
20 Mar 2024227.96228.25227.30227.59222.2817,665
19 Mar 2024227.99228.49227.20227.50222.1917,937
18 Mar 2024227.85228.61227.00227.99222.6717,229
15 Mar 2024230.00231.93225.00225.00219.7582,539
14 Mar 2024229.50230.00229.45230.00224.6315,130
13 Mar 2024229.50230.28229.45229.50224.1521,514
12 Mar 2024230.00231.99229.45230.00224.6320,644
11 Mar 2024231.50231.65229.52230.00224.6315,053
08 Mar 2024229.88231.63229.40231.00225.6117,822
07 Mar 2024229.87229.97228.52229.88224.5214,357
06 Mar 2024231.65231.97227.01228.70223.3642,855
05 Mar 2024230.10231.98230.04231.65226.2512,345
04 Mar 2024230.60231.68229.52230.00224.6314,753
01 Mar 2024229.01231.12228.22230.60225.2217,382
01 Mar 20241.75 Dividend
29 Feb 2024229.53231.77229.01229.60222.5322,810
28 Feb 2024232.74232.74229.00229.00221.9525,946
27 Feb 2024232.19234.00231.06232.74225.5826,086
26 Feb 2024232.21232.30231.00232.19225.0417,711
23 Feb 2024231.90232.39231.81232.22225.0718,273
22 Feb 2024231.50232.25231.50231.81224.6819,895
21 Feb 2024231.44232.00231.10231.73224.6019,697
20 Feb 2024231.89232.39230.77231.44224.3222,028
19 Feb 2024229.90232.25229.40231.90224.7619,079
16 Feb 2024229.84229.90229.02229.10222.0514,215
15 Feb 2024229.00229.99228.22229.84222.7717,729
14 Feb 2024229.80229.80228.59228.87221.8313,400
09 Feb 2024229.99229.99228.97229.80222.7320,494
08 Feb 2024229.34230.27229.04229.04221.9919,257
07 Feb 2024230.13230.50229.34229.34222.2820,498
06 Feb 2024228.99231.32228.63230.14223.0621,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...