São Paulo - Delayed Quote
BRL
HEDGE Brasil Shopping Fundo de Investimento Imobiliário (HGBS11.SA)
17.50
+0.06
(+0.34%)
As of 11:10:24 AM GMT-3. Market Open.
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
17.62
17.70
17.44
17.51
17.51
31,570
Nov 9, 2026
17.67
17.68
17.35
17.44
17.44
229,937
Nov 6, 2026
17.16
17.64
17.06
17.49
17.49
300,750
Nov 5, 2026
17.09
17.26
16.96
17.15
17.15
523,980
Nov 4, 2026
16.89
17.07
16.70
17.05
17.05
523,146
Nov 3, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
17.56
17.69
16.81
16.89
16.89
867,759
Oct 30, 2026
18.24
18.24
17.92
18.06
17.89
192,625
Oct 29, 2026
18.29
18.29
17.88
18.09
17.92
448,528
Oct 28, 2026
18.25
18.35
17.80
18.15
17.98
540,959
Oct 27, 2026
18.65
18.65
18.25
18.31
18.14
745,913
Oct 26, 2026
18.00
18.68
17.25
18.59
18.42
922,306
Oct 23, 2026
19.52
19.70
19.46
19.60
19.42
496,201
Oct 22, 2026
19.40
19.55
19.37
19.42
19.24
616,641
Oct 21, 2026
19.44
19.55
19.39
19.41
19.23
548,867
Oct 20, 2026
19.36
19.47
19.32
19.34
19.16
265,435
Oct 19, 2026
19.30
19.35
19.28
19.29
19.11
169,860
Oct 16, 2026
19.27
19.35
19.16
19.27
19.09
199,132
Oct 15, 2026
19.15
19.42
19.11
19.20
19.02
406,745
Oct 14, 2026
19.31
19.34
19.03
19.11
18.93
347,593
Oct 13, 2026
19.40
19.40
19.23
19.31
19.13
403,780
Oct 9, 2026
19.46
19.70
19.36
19.41
19.23
371,647
Oct 8, 2026
19.45
19.60
19.30
19.46
19.28
965,016
Oct 7, 2026
19.06
19.45
18.96
19.40
19.22
506,044
Oct 6, 2026
18.70
19.47
18.60
19.00
18.82
702,574
Oct 5, 2026
18.39
18.85
18.36
18.69
18.51
421,620
Oct 2, 2026
18.20
18.29
18.08
18.19
18.02
760,606
Oct 1, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
18.37
18.38
18.10
18.32
18.15
612,269
Sep 30, 2026
18.60
18.66
18.54
18.57
18.23
224,311
Sep 29, 2026
18.65
18.75
18.56
18.56
18.22
492,418
Sep 28, 2026
18.59
19.03
18.50
18.59
18.25
551,510
Sep 25, 2026
18.47
18.60
18.37
18.49
18.15
238,682
Sep 24, 2026
18.35
18.48
18.31
18.48
18.14
311,721
Sep 23, 2026
18.41
18.42
18.28
18.37
18.03
252,246
Sep 22, 2026
18.51
18.51
18.35
18.42
18.08
331,895
Sep 21, 2026
18.58
18.60
18.48
18.50
18.16
372,516
Sep 18, 2026
18.57
18.62
18.47
18.62
18.28
330,454
Sep 17, 2026
18.60
18.63
18.47
18.52
18.18
353,787
Sep 16, 2026
18.64
18.65
18.55
18.60
18.26
190,210
Sep 15, 2026
18.58
18.64
18.57
18.64
18.30
225,407
Sep 14, 2026
18.69
18.69
18.50
18.58
18.24
228,015
Sep 11, 2026
18.68
18.72
18.63
18.68
18.33
211,776
Sep 10, 2026
18.62
18.70
18.60
18.63
18.29
346,849
Sep 9, 2026
18.72
18.72
18.62
18.62
18.28
149,663
Sep 8, 2026
18.70
18.78
18.65
18.73
18.38
233,855
Sep 4, 2026
18.75
18.75
18.64
18.74
18.39
475,108
Sep 3, 2026
18.66
18.74
18.60
18.73
18.38
527,380
Sep 2, 2026
18.70
18.70
18.58
18.67
18.32
255,630
Sep 1, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
18.53
18.82
18.51
18.60
18.26
544,762
Aug 31, 2026
18.61
18.74
18.53
18.69
18.18
274,906
Aug 28, 2026
18.56
18.59
18.48
18.53
18.02
229,062
Aug 27, 2026
18.58
18.61
18.44
18.57
18.06
217,743
Aug 26, 2026
18.67
18.70
18.39
18.57
18.06
418,430
Aug 25, 2026
18.60
18.70
18.52
18.70
18.19
200,960
Aug 24, 2026
18.62
18.62
18.47
18.52
18.01
201,566
Aug 21, 2026
18.50
18.69
18.38
18.60
18.09
249,610
Aug 20, 2026
18.60
18.60
18.37
18.46
17.95
209,174
Aug 19, 2026
18.60
18.65
18.45
18.59
18.08
234,553
Aug 18, 2026
18.48
18.64
18.36
18.60
18.09
190,699
Aug 17, 2026
18.52
18.54
18.01
18.48
17.97
282,967
Aug 14, 2026
18.66
18.71
18.48
18.50
17.99
207,148
Aug 13, 2026
18.79
18.79
18.62
18.66
18.15
152,393
Aug 12, 2026
18.82
18.82
18.69
18.78
18.27
183,169
Aug 11, 2026
18.98
18.99
18.81
18.81
18.29
150,479
Aug 10, 2026
19.00
19.00
18.82
18.95
18.43
158,026
Aug 7, 2026
19.02
19.05
18.94
18.96
18.44
127,224
Aug 6, 2026
19.00
19.00
18.91
18.92
18.40
132,594
Aug 5, 2026
19.02
19.04
18.80
18.99
18.47
192,018
Aug 4, 2026
19.10
19.13
18.96
19.00
18.48
304,911
Aug 3, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
19.10
19.10
18.99
19.00
18.48
226,157
Jul 31, 2026
19.17
19.20
19.11
19.14
18.45
371,159
Jul 30, 2026
19.15
19.15
19.08
19.14
18.45
177,537
Jul 29, 2026
19.16
19.20
19.08
19.16
18.47
162,614
Jul 28, 2026
19.14
19.25
19.11
19.20
18.51
398,069
Jul 27, 2026
19.17
19.21
19.10
19.13
18.44
157,217
Jul 24, 2026
19.10
19.18
18.99
19.13
18.44
119,437
Jul 23, 2026
19.18
19.20
19.01
19.08
18.39
119,201
Jul 22, 2026
19.25
19.27
19.08
19.12
18.43
200,174
Jul 21, 2026
19.32
19.33
19.21
19.25
18.56
168,306
Jul 20, 2026
19.35
19.35
19.27
19.31
18.61
206,016
Jul 17, 2026
19.32
19.34
19.24
19.33
18.63
274,335
Jul 16, 2026
19.34
19.38
19.29
19.32
18.62
420,227
Jul 15, 2026
19.44
19.44
19.30
19.35
18.65
278,872
Jul 14, 2026
19.37
19.45
19.31
19.36
18.66
200,161
Jul 13, 2026
19.35
19.41
19.27
19.31
18.61
158,530
Jul 10, 2026
19.38
19.41
19.33
19.34
18.64
149,924
Jul 9, 2026
19.27
19.38
19.27
19.35
18.65
96,318
Jul 8, 2026
19.32
19.33
19.26
19.33
18.63
153,787
Jul 7, 2026
19.34
19.36
19.28
19.31
18.61
163,023
Jul 6, 2026
19.38
19.38
19.26
19.34
18.64
170,496
Jul 3, 2026
19.33
19.38
19.27
19.37
18.67
117,839
Jul 2, 2026
19.32
19.35
19.25
19.33
18.63
142,301
Jul 1, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
19.41
19.41
19.22
19.32
18.62
366,414
Jun 30, 2026
19.48
19.55
19.38
19.50
18.63
170,215
Jun 29, 2026
19.35
19.45
19.33
19.44
18.58
180,667
Jun 26, 2026
19.34
19.37
19.28
19.35
18.49
138,042
Jun 25, 2026
19.30
19.36
19.28
19.32
18.46
246,975
Jun 24, 2026
19.30
19.34
19.24
19.30
18.44
127,647
Jun 23, 2026
19.38
19.38
19.25
19.32
18.46
248,472
Jun 22, 2026
19.42
19.45
19.32
19.40
18.54
247,113
Jun 19, 2026
19.56
19.70
19.35
19.35
18.49
798,296
Jun 18, 2026
19.65
19.68
19.53
19.54
18.67
247,049
Jun 17, 2026
19.67
19.69
19.51
19.59
18.72
184,702
Jun 16, 2026
19.71
19.72
19.56
19.67
18.80
206,685
Jun 15, 2026
19.62
19.74
19.60
19.67
18.80
217,058
Jun 12, 2026
19.61
19.63
19.52
19.59
18.72
158,835
Jun 11, 2026
19.57
19.63
19.52
19.58
18.71
215,019
Jun 10, 2026
19.71
19.75
19.51
19.56
18.69
133,251
Jun 9, 2026
19.82
19.86
19.67
19.70
18.82
137,269
Jun 8, 2026
19.94
19.94
19.77
19.82
18.94
284,627
Jun 5, 2026
19.89
20.00
19.80
19.88
19.00
285,528
Jun 3, 2026
19.98
20.05
19.77
19.89
19.01
278,739
Jun 2, 2026
20.00
20.15
19.97
19.97
19.08
407,265
Jun 1, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
19.90
20.38
19.89
19.99
19.10
495,799
May 29, 2026
20.06
20.12
19.98
20.05
19.00
347,269
May 28, 2026
19.97
20.05
19.91
20.05
19.00
446,491
May 27, 2026
19.88
20.04
19.88
19.98
18.93
356,746
May 26, 2026
19.88
20.05
19.77
19.88
18.84
305,626
May 25, 2026
19.90
19.94
19.76
19.83
18.79
248,208
May 22, 2026
19.83
19.90
19.75
19.80
18.76
186,876
May 21, 2026
19.70
19.83
19.60
19.82
18.78
337,973
May 20, 2026
19.49
19.80
19.42
19.70
18.66
261,189
May 19, 2026
19.83
19.83
19.43
19.45
18.43
307,254
May 18, 2026
20.05
20.05
19.72
19.77
18.73
345,153
May 15, 2026
19.97
20.00
19.85
20.00
18.95
263,383
May 14, 2026
19.76
19.94
19.72
19.93
18.88
244,266
May 13, 2026
19.84
19.91
19.64
19.67
18.64
299,262
May 12, 2026
19.93
20.00
19.77
19.80
18.76
343,064
May 11, 2026
20.49
20.49
19.70
19.82
18.78
855,795
May 8, 2026
20.42
20.45
20.35
20.43
19.36
1,052,649
May 7, 2026
20.51
20.51
20.35
20.35
19.28
152,912
May 6, 2026
20.45
20.55
20.40
20.45
19.38
159,108
May 5, 2026
20.60
20.61
20.39
20.45
19.38
157,505
May 4, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
20.67
20.75
20.46
20.56
19.48
371,677
Apr 30, 2026
20.82
20.83
20.74
20.78
19.53
131,222
Apr 29, 2026
20.76
20.84
20.74
20.77
19.52
115,818
Apr 28, 2026
20.85
20.85
20.73
20.80
19.55
100,123
Apr 27, 2026
20.94
20.94
20.62
20.86
19.60
174,508
Apr 24, 2026
20.98
21.01
20.87
20.87
19.61
135,956
Apr 23, 2026
21.04
21.04
20.92
20.94
19.68
121,558
Apr 22, 2026
21.02
21.05
20.96
21.04
19.77
151,807
Apr 20, 2026
20.99
21.02
20.94
21.02
19.75
236,908
Apr 17, 2026
20.97
21.00
20.89
20.99
19.72
207,438
Apr 16, 2026
20.98
20.99
20.89
20.98
19.71
205,077
Apr 15, 2026
20.96
20.99
20.90
20.99
19.72
193,771
Apr 14, 2026
20.87
20.95
20.80
20.95
19.69
175,457
Apr 13, 2026
20.87
20.90
20.78
20.89
19.63
133,003
Apr 10, 2026
20.75
20.90
20.72
20.87
19.61
254,422
Apr 9, 2026
20.69
20.76
20.62
20.76
19.51
146,268
Apr 8, 2026
20.61
20.70
20.57
20.69
19.44
149,353
Apr 7, 2026
20.63
20.65
20.55
20.60
19.36
115,290
Apr 6, 2026
20.56
20.64
20.45
20.62
19.38
172,823
Apr 2, 2026
20.42
20.56
20.35
20.51
19.27
145,887
Apr 1, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
20.27
20.45
20.17
20.45
19.22
246,034
Mar 31, 2026
20.33
20.57
20.28
20.44
19.05
637,178
Mar 30, 2026
20.35
20.71
20.20
20.30
18.92
915,882
Mar 27, 2026
20.33
20.58
20.23
20.30
18.92
378,666
Mar 26, 2026
20.21
20.33
20.16
20.29
18.91
256,668
Mar 25, 2026
20.16
20.25
20.14
20.20
18.82
496,113
Mar 24, 2026
20.22
20.25
20.10
20.19
18.81
331,512
Mar 23, 2026
20.35
20.35
20.16
20.22
18.84
449,539
Mar 20, 2026
20.35
20.35
20.15
20.34
18.95
202,567
Mar 19, 2026
20.35
20.35
20.04
20.30
18.92
233,224
Mar 18, 2026
20.40
20.42
20.15
20.23
18.85
343,642
Mar 17, 2026
20.45
20.45
20.30
20.34
18.95
214,470
Mar 16, 2026
20.54
20.56
20.35
20.45
19.06
246,491
Mar 13, 2026
20.49
20.53
20.38
20.45
19.06
261,530
Mar 12, 2026
20.50
20.56
20.33
20.35
18.96
186,923
Mar 11, 2026
20.51
20.54
20.32
20.46
19.07
162,666
Mar 10, 2026
20.50
20.54
20.40
20.49
19.09
170,693
Mar 9, 2026
20.52
20.58
20.38
20.45
19.06
140,808
Mar 6, 2026
20.46
20.54
20.44
20.50
19.10
110,102
Mar 5, 2026
20.54
20.54
20.39
20.44
19.05
116,366
Mar 4, 2026
20.56
20.56
20.41
20.49
19.09
110,291
Mar 3, 2026
20.50
20.55
20.30
20.45
19.06
685,690
Mar 2, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
20.44
20.63
20.33
20.47
19.08
307,637
Feb 27, 2026
20.48
20.58
20.41
20.58
19.02
148,076
Feb 26, 2026
20.43
20.50
20.41
20.41
18.86
118,925
Feb 25, 2026
20.46
20.49
20.40
20.40
18.85
138,549
Feb 24, 2026
20.48
20.48
20.36
20.39
18.84
114,453
Feb 23, 2026
20.41
20.48
20.30
20.30
18.76
192,425
Feb 20, 2026
20.32
20.35
20.24
20.31
18.77
139,288
Feb 19, 2026
20.17
20.24
20.10
20.17
18.64
177,391
Feb 18, 2026
20.17
20.18
20.08
20.10
18.58
118,507
Feb 13, 2026
20.08
20.18
20.02
20.18
18.65
185,469
Feb 12, 2026
20.04
20.10
20.00
20.00
18.48
130,922
Feb 11, 2026
20.05
20.05
20.01
20.04
18.52
126,994
Feb 10, 2026
20.06
20.07
20.00
20.01
18.49
114,925
Feb 9, 2026
20.06
20.06
19.97
20.05
18.53
169,403
Feb 6, 2026
19.99
20.05
19.93
20.05
18.53
143,908
Feb 5, 2026
19.98
20.00
19.95
20.00
18.48
100,986
Feb 4, 2026
19.99
20.00
19.95
19.98
18.47
113,148
Feb 3, 2026
19.98
19.98
19.90
19.98
18.47
170,529
Feb 2, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
19.93
19.96
19.88
19.96
18.45
202,267
Jan 30, 2026
20.07
20.15
19.90
20.00
18.34
749,531
Jan 29, 2026
20.04
20.07
19.98
20.05
18.38
132,243
Jan 28, 2026
20.05
20.05
19.98
20.03
18.36
152,235
Jan 27, 2026
19.99
20.04
19.95
20.02
18.35
203,104
Jan 26, 2026
20.08
20.08
19.89
19.97
18.31
773,291
Jan 23, 2026
20.00
20.06
19.98
20.05
18.38
110,515
Jan 22, 2026
20.00
20.15
19.89
19.97
18.31
369,495
Jan 21, 2026
20.04
20.07
19.97
19.98
18.32
135,960
Jan 20, 2026
20.14
20.14
19.88
20.04
18.37
402,344
Jan 19, 2026
20.05
20.12
20.03
20.11
18.44
120,942
Jan 16, 2026
20.03
20.07
19.99
20.01
18.34
113,527
Jan 15, 2026
20.04
20.06
19.97
19.97
18.31
136,038
Jan 14, 2026
20.02
20.04
19.95
20.03
18.36
110,619
Jan 13, 2026
19.98
20.02
19.93
19.99
18.33
117,109
Jan 12, 2026
19.99
20.01
19.93
19.98
18.32
128,554
Jan 9, 2026
19.97
20.02
19.94
19.99
18.33
99,529
Jan 8, 2026
19.92
19.97
19.89
19.97
18.31
116,043
Jan 7, 2026
19.92
19.93
19.86
19.92
18.26
132,213
Jan 6, 2026
19.90
19.94
19.86
19.92
18.26
146,015
Jan 5, 2026
19.90
19.95
19.85
19.95
18.29
191,505
Jan 2, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
19.90
19.93
19.81
19.88
18.23
167,126
Dec 30, 2025
20.04
20.05
19.95
20.00
18.20
260,957
Dec 29, 2025
20.02
20.07
19.99
20.02
18.22
154,401
Dec 26, 2025
20.01
20.07
19.97
20.00
18.20
218,940
Dec 23, 2025
20.40
20.49
19.95
19.96
18.16
1,138,563
Dec 22, 2025
20.41
20.48
20.31
20.37
18.53
126,470
Dec 19, 2025
20.20
20.30
20.11
20.28
18.45
146,660
Dec 18, 2025
20.14
20.23
20.01
20.04
18.23
168,294
Dec 17, 2025
20.12
20.16
20.00
20.02
18.22
96,720
Dec 16, 2025
20.05
20.14
19.97
20.14
18.33
122,969
Dec 15, 2025
20.10
20.15
19.96
20.05
18.24
184,700
Dec 12, 2025
20.07
20.12
20.01
20.08
18.27
97,368
Dec 11, 2025
20.15
20.15
19.95
19.95
18.15
121,172
Dec 10, 2025
20.04
20.08
19.97
20.08
18.27
83,639
Dec 9, 2025
20.04
20.10
19.97
20.04
18.23
95,910
Dec 8, 2025
19.99
20.12
19.99
20.00
18.20
81,062
Dec 5, 2025
20.01
20.13
19.99
19.99
18.19
440,910
Dec 4, 2025
19.99
20.04
19.96
20.01
18.21
97,275
Dec 3, 2025
19.99
19.99
19.92
19.99
18.19
120,209
Dec 2, 2025
19.93
19.99
19.87
19.99
18.19
102,297
Dec 1, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
20.00
20.00
19.78
19.93
18.13
196,804
Nov 28, 2025
20.02
20.07
19.89
20.00
18.06
270,245
Nov 27, 2025
20.02
20.04
19.90
19.97
18.03
179,473
Nov 26, 2025
20.00
20.08
19.92
19.99
18.05
168,253
Nov 25, 2025
20.08
20.25
19.95
20.00
18.06
279,607
Nov 24, 2025
19.99
20.10
19.96
20.09
18.14
96,036
Nov 21, 2025
19.97
20.04
19.94
19.99
18.05
95,814
Nov 19, 2025
19.98
20.02
19.93
19.97
18.03
132,352
Nov 18, 2025
20.00
20.08
19.90
19.98
18.04
235,249
Nov 17, 2025
20.05
20.13
20.00
20.00
18.06
125,727
Nov 14, 2025
19.97
20.05
19.94
19.98
18.04
123,080
Nov 13, 2025
20.00
20.04
19.93
19.94
18.01
85,913
Nov 12, 2025
19.92
20.02
19.91
19.92
17.99
111,885
Nov 11, 2025
19.99
20.05
19.91
19.91
17.98
103,520
Nov 10, 2025
19.97
20.05
19.95
19.99
18.05
94,178
