Singapore markets closed

CSHG Real Estate - Fundo de Investimento Imobiliario - FII (HGRE11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
113.59+1.79 (+1.60%)
At close: 05:05PM BRT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024112.09114.00112.00113.59113.5914,544
13 Jun 2024113.03113.03111.70111.80111.8012,244
12 Jun 2024114.80115.22112.51112.80112.8018,041
11 Jun 2024115.28115.50114.80114.80114.8012,387
10 Jun 2024115.59116.48115.30115.30115.3018,902
07 Jun 2024115.84116.50115.33116.00116.0013,185
06 Jun 2024116.19116.60115.50116.15116.1513,479
05 Jun 2024116.76117.30115.67116.14116.1414,597
04 Jun 2024116.51117.67116.44116.72116.7218,653
03 Jun 2024117.51118.07116.00116.00116.0018,043
03 Jun 20240.78 Dividend
31 May 2024117.64118.48117.41118.10117.3213,985
29 May 2024118.33118.40117.00117.75116.9715,484
28 May 2024118.64118.92117.93118.10117.3211,208
27 May 2024118.59119.19118.02118.64117.8618,912
24 May 2024119.50119.56117.52118.59117.8122,394
23 May 2024119.74119.75119.35119.59118.8013,740
22 May 2024120.75121.34119.49119.75118.9622,004
21 May 2024122.99122.99120.66120.75119.9522,454
20 May 2024122.96123.24122.55122.68121.8715,311
17 May 2024122.75123.10122.22122.97122.1611,887
16 May 2024123.44123.82122.51122.75121.9411,339
15 May 2024122.24123.19122.24123.17122.369,979
14 May 2024123.34123.37121.90122.24121.4314,157
13 May 2024126.20126.20123.00123.34122.5322,184
10 May 2024123.50126.99123.37126.65125.8117,804
09 May 2024123.50123.53123.21123.50122.689,024
08 May 2024123.05123.90122.99123.50122.6817,026
07 May 2024123.70123.70122.50122.70121.8910,674
06 May 2024123.70123.96123.50123.70122.8812,426
03 May 2024123.45124.68123.14123.70122.8813,238
02 May 2024123.41127.49123.10123.34122.5331,523
02 May 20240.78 Dividend
30 Apr 2024125.50125.50123.78124.19122.5919,406
29 Apr 2024124.32125.90124.19125.50123.8911,965
26 Apr 2024123.50124.32122.99124.32122.7214,652
25 Apr 2024124.48124.48122.60123.49121.9017,879
24 Apr 2024125.15125.63124.08124.60123.0020,656
23 Apr 2024126.00126.38125.10125.35123.7413,546
22 Apr 2024127.14127.26125.63125.97124.3515,373
19 Apr 2024127.62127.98126.16127.14125.5117,329
18 Apr 2024127.78128.05127.30127.56125.9211,685
17 Apr 2024128.57128.98127.73127.77126.1311,531
16 Apr 2024128.80129.00128.35128.62126.9711,315
15 Apr 2024129.00129.82128.54128.80127.1519,091
12 Apr 2024128.80129.75128.80129.00127.3412,634
11 Apr 2024128.99129.29128.56128.99127.338,307
10 Apr 2024129.58129.58128.90129.03127.3713,531
09 Apr 2024130.10130.28128.91129.83128.1616,858
08 Apr 2024130.05130.39129.76130.20128.5312,515
05 Apr 2024130.40130.45129.65130.05128.3812,423
04 Apr 2024130.30130.45129.21130.30128.638,069
03 Apr 2024129.50130.45128.52129.20127.5418,611
02 Apr 2024130.86130.90128.52129.50127.8416,702
01 Apr 2024129.10131.89127.88131.00129.3229,705
01 Apr 20240.78 Dividend
28 Mar 2024129.27130.80128.93130.48128.0317,015
27 Mar 2024128.23129.27128.21129.11126.6916,492
26 Mar 2024129.30129.30127.71128.23125.8319,915
25 Mar 2024129.40129.87128.52129.35126.9316,200
22 Mar 2024128.79130.25128.30129.40126.9713,035
21 Mar 2024128.69129.36128.12128.79126.3812,312
20 Mar 2024128.90129.05128.23128.69126.2810,905
19 Mar 2024129.35129.99128.75128.88126.4613,901
18 Mar 2024129.26130.00128.91129.35126.9314,541
15 Mar 2024128.49130.00128.48129.26126.8410,630
14 Mar 2024128.80129.10127.61128.48126.0712,925
13 Mar 2024129.28129.28128.61128.80126.3910,111
12 Mar 2024129.47129.90128.90129.29126.8712,396
11 Mar 2024129.85129.99129.03129.47127.0412,568
08 Mar 2024127.90129.85127.89129.85127.4213,299
07 Mar 2024128.40128.40127.61128.14125.7415,059
06 Mar 2024128.13128.40128.10128.40125.9912,321
05 Mar 2024128.00128.40126.00128.13125.7314,695
04 Mar 2024128.55128.55127.04127.93125.5319,872
01 Mar 2024129.65129.65128.00128.55126.1415,147
01 Mar 20240.78 Dividend
29 Feb 2024127.83131.00127.83130.43127.2216,960
28 Feb 2024126.95127.83126.02127.83124.6817,706
27 Feb 2024128.00128.00127.00127.00123.8716,924
26 Feb 2024128.99128.99127.41128.00124.8521,611
23 Feb 2024129.29129.78128.63129.48126.2915,828
22 Feb 2024129.53131.00129.28129.29126.1114,767
21 Feb 2024130.55131.00129.52129.52126.3313,813
20 Feb 2024131.70131.75130.39130.40127.1919,857
19 Feb 2024132.01132.19131.18131.75128.5115,775
16 Feb 2024132.10132.20131.61131.80128.5616,253
15 Feb 2024131.36132.10130.93132.10128.8515,001
14 Feb 2024132.20132.79131.14131.36128.1312,522
09 Feb 2024132.33132.39131.50132.18128.9315,064
08 Feb 2024132.89133.00131.30132.19128.9410,944
07 Feb 2024131.53132.99130.61132.89129.6215,533
06 Feb 2024131.50131.78131.00131.54128.308,688
05 Feb 2024131.80132.19131.05131.50128.269,768
02 Feb 2024131.80132.50131.01131.80128.5612,017
01 Feb 2024132.67133.00131.01131.80128.5614,197
01 Feb 20240.78 Dividend
31 Jan 2024132.62133.49132.35133.45129.408,006
30 Jan 2024131.62132.63131.47132.62128.6014,693
29 Jan 2024133.24133.37131.06131.60127.6113,493
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...