UK markets open in 4 hours 46 minutes

Cshg Logistica - Fundo De Investimento Imobiliario (HGLG11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
162.09-0.40 (-0.25%)
At close: 05:05PM BRT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.000.000.00162.09162.09-
21 May 2024163.31163.98162.03162.49162.4944,798
20 May 2024163.20163.50162.67163.31163.3142,969
17 May 2024162.50163.50162.50163.18163.1836,816
16 May 2024161.93163.00161.87162.50162.5042,922
15 May 2024161.61161.93161.61161.78161.7846,872
14 May 2024162.76162.99161.50161.56161.5649,493
13 May 2024164.31164.31162.50162.60162.6057,440
10 May 2024164.54165.37163.39164.31164.3145,589
09 May 2024166.00166.00164.45164.47164.4738,155
08 May 2024166.00166.14164.75165.73165.7334,688
07 May 2024166.64166.80165.58165.85165.8532,259
06 May 2024166.59166.87165.43166.64166.6440,949
03 May 2024165.31166.99165.08166.59166.5930,063
02 May 2024165.53166.00162.95164.98164.9839,214
02 May 20241.1 Dividend
30 Apr 2024166.74167.20166.00166.63165.5337,724
29 Apr 2024164.27166.90164.23166.74165.6446,290
26 Apr 2024164.46164.80164.20164.21163.1335,373
25 Apr 2024163.75164.50163.33164.46163.3736,520
24 Apr 2024163.97164.17163.30163.33162.2538,722
23 Apr 2024163.80163.99163.20163.85162.7740,975
22 Apr 2024163.99164.44163.31163.81162.7351,966
19 Apr 2024164.43164.90163.10163.70162.6247,000
18 Apr 2024165.30165.45163.89164.43163.3449,309
17 Apr 2024166.68166.98164.91164.99163.9043,714
16 Apr 2024165.58166.50164.49166.50165.4049,011
15 Apr 2024167.66167.91165.03165.24164.1582,129
12 Apr 2024167.85168.00167.01167.50166.3941,799
11 Apr 2024167.99168.00167.06167.79166.6834,935
10 Apr 2024167.86168.20167.00167.99166.8835,179
09 Apr 2024167.85168.20167.50167.85166.7439,771
08 Apr 2024168.30168.50167.80167.80166.6941,075
05 Apr 2024167.99168.18167.80168.18167.0737,910
04 Apr 2024168.08168.30167.81167.90166.7926,383
03 Apr 2024168.25168.30167.65168.08166.9738,096
02 Apr 2024168.10168.39167.70168.25167.1436,758
01 Apr 2024167.90168.79165.85168.40167.2971,305
01 Apr 20241.1 Dividend
28 Mar 2024168.28169.37168.00169.00166.7944,385
27 Mar 2024168.10168.40167.80168.00165.8033,988
26 Mar 2024168.20168.50167.72168.00165.8034,818
25 Mar 2024168.05168.26167.50168.02165.8244,054
22 Mar 2024168.09168.26167.89168.00165.8038,754
21 Mar 2024168.50168.80167.35167.97165.7847,889
20 Mar 2024168.79168.79167.72168.10165.9038,624
19 Mar 2024168.29168.98168.25168.51166.3136,684
18 Mar 2024167.17168.49167.17168.25166.0536,985
15 Mar 2024167.40168.99166.50166.50164.3257,378
14 Mar 2024166.49167.50166.03167.20165.0244,246
13 Mar 2024168.36169.00166.19166.49164.3146,272
12 Mar 2024170.25170.25168.00168.09165.8944,599
11 Mar 2024170.56170.65169.58170.25168.0336,823
08 Mar 2024169.29170.71169.29170.56168.3344,881
07 Mar 2024169.10169.57168.99169.29167.0830,749
06 Mar 2024168.60169.49168.00168.97166.7641,170
05 Mar 2024168.55169.00168.55168.60166.4038,175
04 Mar 2024169.00169.00168.10168.55166.3552,887
01 Mar 2024168.89169.77167.90169.00166.7952,577
01 Mar 20241.1 Dividend
29 Feb 2024167.56170.00167.56169.99166.6859,519
28 Feb 2024167.23167.88167.23167.56164.3045,552
27 Feb 2024166.70167.49166.70167.23163.9848,897
26 Feb 2024166.25166.99166.25166.70163.4645,136
23 Feb 2024166.40167.59165.80166.25163.0246,943
22 Feb 2024168.22168.81166.20166.20162.9748,243
21 Feb 2024166.96168.73166.96168.22164.9540,689
20 Feb 2024165.75167.00165.18166.96163.7146,669
19 Feb 2024165.40165.75165.28165.75162.5343,945
16 Feb 2024164.79165.50164.79165.16161.9546,098
15 Feb 2024164.75165.00164.50164.79161.5841,793
14 Feb 2024164.70165.00163.99164.75161.5434,680
09 Feb 2024164.52165.30163.50164.70161.5058,360
08 Feb 2024164.90165.00164.30164.53161.3350,401
07 Feb 2024164.15165.00164.00164.90161.6933,686
06 Feb 2024163.34164.15163.14164.15160.9637,784
05 Feb 2024163.32163.89162.60163.34160.1650,304
02 Feb 2024163.61164.13162.95163.32160.1455,366
01 Feb 2024164.15164.16162.97163.61160.4341,813
01 Feb 20241.1 Dividend
31 Jan 2024163.70165.50163.70165.26160.9743,976
30 Jan 2024164.14164.24163.64163.70159.4539,328
29 Jan 2024164.07164.49163.51164.08159.8244,036
26 Jan 2024163.44164.29163.43164.07159.8151,723
25 Jan 2024163.20163.74163.00163.44159.1939,542
24 Jan 2024163.30163.72162.90163.20158.9635,951
23 Jan 2024163.52163.80163.08163.30159.0644,723
22 Jan 2024163.81163.81163.00163.52159.2750,924
19 Jan 2024163.70164.18163.00163.81159.5560,469
18 Jan 2024163.55164.00163.00163.50159.2544,072
17 Jan 2024163.54164.40163.02163.55159.3051,652
16 Jan 2024162.88163.69162.80163.54159.2956,240
15 Jan 2024162.41163.06162.20162.87158.6477,786
12 Jan 2024161.95162.59161.95162.41158.1954,743
11 Jan 2024162.30162.40161.71161.95157.7439,849
10 Jan 2024162.05162.40161.90162.15157.9447,178
09 Jan 2024162.11162.26161.80162.05157.8441,996
08 Jan 2024162.30162.48161.99162.11157.9056,610
05 Jan 2024161.97162.36161.72162.22158.0150,353
04 Jan 2024161.94162.15161.58161.97157.7677,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...