Singapore markets close in 16 minutes
Straits Times Index
3,324.35 -1.93 (-0.06%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,289.52 +41.73 (+0.51%) Bitcoin USD
61,486.29 +783.64 (+1.29%) CMC Crypto 200
1,276.30 -7.49 (-0.58%)
CSHG Real Estate - Fundo de Investimento Imobiliario - FII (HGRE11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 115.90 | 115.90 | 115.24 | 115.90 | 115.90 | 12,839 |
| 24 Jun 2024 | 115.28 | 115.90 | 114.62 | 115.62 | 115.62 | 12,046 |
| 21 Jun 2024 | 116.39 | 118.00 | 115.25 | 115.90 | 115.90 | 14,514 |
| 20 Jun 2024 | 114.72 | 116.78 | 114.52 | 116.51 | 116.51 | 11,270 |
| 19 Jun 2024 | 113.52 | 114.80 | 113.30 | 114.50 | 114.50 | 8,288 |
| 18 Jun 2024 | 113.60 | 114.00 | 113.51 | 113.52 | 113.52 | 8,629 |
| 17 Jun 2024 | 113.60 | 114.40 | 113.00 | 113.51 | 113.51 | 17,536 |
| 14 Jun 2024 | 112.09 | 114.00 | 112.00 | 113.59 | 113.59 | 14,544 |
| 13 Jun 2024 | 113.03 | 113.03 | 111.70 | 111.80 | 111.80 | 12,244 |
| 12 Jun 2024 | 114.80 | 115.22 | 112.51 | 112.80 | 112.80 | 18,041 |
| 11 Jun 2024 | 115.28 | 115.50 | 114.80 | 114.80 | 114.80 | 12,387 |
| 10 Jun 2024 | 115.59 | 116.48 | 115.30 | 115.30 | 115.30 | 18,902 |
| 07 Jun 2024 | 115.84 | 116.50 | 115.33 | 116.00 | 116.00 | 13,185 |
| 06 Jun 2024 | 116.19 | 116.60 | 115.50 | 116.15 | 116.15 | 13,479 |
| 05 Jun 2024 | 116.76 | 117.30 | 115.67 | 116.14 | 116.14 | 14,597 |
| 04 Jun 2024 | 116.51 | 117.67 | 116.44 | 116.72 | 116.72 | 18,653 |
| 03 Jun 2024 | 117.51 | 118.07 | 116.00 | 116.00 | 116.00 | 18,043 |
| 03 Jun 2024 | 0.78 Dividend | |||||
| 31 May 2024 | 117.64 | 118.48 | 117.41 | 118.10 | 117.32 | 13,985 |
| 29 May 2024 | 118.33 | 118.40 | 117.00 | 117.75 | 116.97 | 15,484 |
| 28 May 2024 | 118.64 | 118.92 | 117.93 | 118.10 | 117.32 | 11,208 |
| 27 May 2024 | 118.59 | 119.19 | 118.02 | 118.64 | 117.86 | 18,912 |
| 24 May 2024 | 119.50 | 119.56 | 117.52 | 118.59 | 117.81 | 22,394 |
| 23 May 2024 | 119.74 | 119.75 | 119.35 | 119.59 | 118.80 | 13,740 |
| 22 May 2024 | 120.75 | 121.34 | 119.49 | 119.75 | 118.96 | 22,004 |
| 21 May 2024 | 122.99 | 122.99 | 120.66 | 120.75 | 119.95 | 22,454 |
| 20 May 2024 | 122.96 | 123.24 | 122.55 | 122.68 | 121.87 | 15,311 |
| 17 May 2024 | 122.75 | 123.10 | 122.22 | 122.97 | 122.16 | 11,887 |
| 16 May 2024 | 123.44 | 123.82 | 122.51 | 122.75 | 121.94 | 11,339 |
| 15 May 2024 | 122.24 | 123.19 | 122.24 | 123.17 | 122.36 | 9,979 |
| 14 May 2024 | 123.34 | 123.37 | 121.90 | 122.24 | 121.43 | 14,157 |
| 13 May 2024 | 126.20 | 126.20 | 123.00 | 123.34 | 122.53 | 22,184 |
| 10 May 2024 | 123.50 | 126.99 | 123.37 | 126.65 | 125.81 | 17,804 |
| 09 May 2024 | 123.50 | 123.53 | 123.21 | 123.50 | 122.68 | 9,024 |
| 08 May 2024 | 123.05 | 123.90 | 122.99 | 123.50 | 122.68 | 17,026 |
| 07 May 2024 | 123.70 | 123.70 | 122.50 | 122.70 | 121.89 | 10,674 |
| 06 May 2024 | 123.70 | 123.96 | 123.50 | 123.70 | 122.88 | 12,426 |
| 03 May 2024 | 123.45 | 124.68 | 123.14 | 123.70 | 122.88 | 13,238 |
| 02 May 2024 | 123.41 | 127.49 | 123.10 | 123.34 | 122.53 | 31,523 |
| 02 May 2024 | 0.78 Dividend | |||||
| 30 Apr 2024 | 125.50 | 125.50 | 123.78 | 124.19 | 122.59 | 19,406 |
| 29 Apr 2024 | 124.32 | 125.90 | 124.19 | 125.50 | 123.89 | 11,965 |
| 26 Apr 2024 | 123.50 | 124.32 | 122.99 | 124.32 | 122.72 | 14,652 |
| 25 Apr 2024 | 124.48 | 124.48 | 122.60 | 123.49 | 121.90 | 17,879 |
| 24 Apr 2024 | 125.15 | 125.63 | 124.08 | 124.60 | 123.00 | 20,656 |
| 23 Apr 2024 | 126.00 | 126.38 | 125.10 | 125.35 | 123.74 | 13,546 |
| 22 Apr 2024 | 127.14 | 127.26 | 125.63 | 125.97 | 124.35 | 15,373 |
| 19 Apr 2024 | 127.62 | 127.98 | 126.16 | 127.14 | 125.51 | 17,329 |
| 18 Apr 2024 | 127.78 | 128.05 | 127.30 | 127.56 | 125.92 | 11,685 |
| 17 Apr 2024 | 128.57 | 128.98 | 127.73 | 127.77 | 126.13 | 11,531 |
| 16 Apr 2024 | 128.80 | 129.00 | 128.35 | 128.62 | 126.97 | 11,315 |
| 15 Apr 2024 | 129.00 | 129.82 | 128.54 | 128.80 | 127.15 | 19,091 |
| 12 Apr 2024 | 128.80 | 129.75 | 128.80 | 129.00 | 127.34 | 12,634 |
| 11 Apr 2024 | 128.99 | 129.29 | 128.56 | 128.99 | 127.33 | 8,307 |
| 10 Apr 2024 | 129.58 | 129.58 | 128.90 | 129.03 | 127.37 | 13,531 |
| 09 Apr 2024 | 130.10 | 130.28 | 128.91 | 129.83 | 128.16 | 16,858 |
| 08 Apr 2024 | 130.05 | 130.39 | 129.76 | 130.20 | 128.53 | 12,515 |
| 05 Apr 2024 | 130.40 | 130.45 | 129.65 | 130.05 | 128.38 | 12,423 |
| 04 Apr 2024 | 130.30 | 130.45 | 129.21 | 130.30 | 128.63 | 8,069 |
| 03 Apr 2024 | 129.50 | 130.45 | 128.52 | 129.20 | 127.54 | 18,611 |
| 02 Apr 2024 | 130.86 | 130.90 | 128.52 | 129.50 | 127.84 | 16,702 |
| 01 Apr 2024 | 129.10 | 131.89 | 127.88 | 131.00 | 129.32 | 29,705 |
| 01 Apr 2024 | 0.78 Dividend | |||||
| 28 Mar 2024 | 129.27 | 130.80 | 128.93 | 130.48 | 128.03 | 17,015 |
| 27 Mar 2024 | 128.23 | 129.27 | 128.21 | 129.11 | 126.69 | 16,492 |
| 26 Mar 2024 | 129.30 | 129.30 | 127.71 | 128.23 | 125.83 | 19,915 |
| 25 Mar 2024 | 129.40 | 129.87 | 128.52 | 129.35 | 126.93 | 16,200 |
| 22 Mar 2024 | 128.79 | 130.25 | 128.30 | 129.40 | 126.97 | 13,035 |
| 21 Mar 2024 | 128.69 | 129.36 | 128.12 | 128.79 | 126.38 | 12,312 |
| 20 Mar 2024 | 128.90 | 129.05 | 128.23 | 128.69 | 126.28 | 10,905 |
| 19 Mar 2024 | 129.35 | 129.99 | 128.75 | 128.88 | 126.46 | 13,901 |
| 18 Mar 2024 | 129.26 | 130.00 | 128.91 | 129.35 | 126.93 | 14,541 |
| 15 Mar 2024 | 128.49 | 130.00 | 128.48 | 129.26 | 126.84 | 10,630 |
| 14 Mar 2024 | 128.80 | 129.10 | 127.61 | 128.48 | 126.07 | 12,925 |
| 13 Mar 2024 | 129.28 | 129.28 | 128.61 | 128.80 | 126.39 | 10,111 |
| 12 Mar 2024 | 129.47 | 129.90 | 128.90 | 129.29 | 126.87 | 12,396 |
| 11 Mar 2024 | 129.85 | 129.99 | 129.03 | 129.47 | 127.04 | 12,568 |
| 08 Mar 2024 | 127.90 | 129.85 | 127.89 | 129.85 | 127.42 | 13,299 |
| 07 Mar 2024 | 128.40 | 128.40 | 127.61 | 128.14 | 125.74 | 15,059 |
| 06 Mar 2024 | 128.13 | 128.40 | 128.10 | 128.40 | 125.99 | 12,321 |
| 05 Mar 2024 | 128.00 | 128.40 | 126.00 | 128.13 | 125.73 | 14,695 |
| 04 Mar 2024 | 128.55 | 128.55 | 127.04 | 127.93 | 125.53 | 19,872 |
| 01 Mar 2024 | 129.65 | 129.65 | 128.00 | 128.55 | 126.14 | 15,147 |
| 01 Mar 2024 | 0.78 Dividend | |||||
| 29 Feb 2024 | 127.83 | 131.00 | 127.83 | 130.43 | 127.22 | 16,960 |
| 28 Feb 2024 | 126.95 | 127.83 | 126.02 | 127.83 | 124.68 | 17,706 |
| 27 Feb 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 123.87 | 16,924 |
| 26 Feb 2024 | 128.99 | 128.99 | 127.41 | 128.00 | 124.85 | 21,611 |
| 23 Feb 2024 | 129.29 | 129.78 | 128.63 | 129.48 | 126.29 | 15,828 |
| 22 Feb 2024 | 129.53 | 131.00 | 129.28 | 129.29 | 126.11 | 14,767 |
| 21 Feb 2024 | 130.55 | 131.00 | 129.52 | 129.52 | 126.33 | 13,813 |
| 20 Feb 2024 | 131.70 | 131.75 | 130.39 | 130.40 | 127.19 | 19,857 |
| 19 Feb 2024 | 132.01 | 132.19 | 131.18 | 131.75 | 128.51 | 15,775 |
| 16 Feb 2024 | 132.10 | 132.20 | 131.61 | 131.80 | 128.56 | 16,253 |
| 15 Feb 2024 | 131.36 | 132.10 | 130.93 | 132.10 | 128.85 | 15,001 |
| 14 Feb 2024 | 132.20 | 132.79 | 131.14 | 131.36 | 128.13 | 12,522 |
| 09 Feb 2024 | 132.33 | 132.39 | 131.50 | 132.18 | 128.93 | 15,064 |
| 08 Feb 2024 | 132.89 | 133.00 | 131.30 | 132.19 | 128.94 | 10,944 |
| 07 Feb 2024 | 131.53 | 132.99 | 130.61 | 132.89 | 129.62 | 15,533 |
| 06 Feb 2024 | 131.50 | 131.78 | 131.00 | 131.54 | 128.30 | 8,688 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.