São Paulo - Delayed Quote
BRL
Cshg Logistica - Fundo De Investimento Imobiliario (HGLG11.SA)
149.50
+2.50
(+1.70%)
At close: October 30 at 5:04:00 PM GMT-3
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
Oct 30, 2026
147.00
149.50
146.45
149.50
149.50
93,780
Oct 29, 2026
147.70
148.00
146.73
147.00
147.00
104,025
Oct 28, 2026
149.70
149.72
147.21
147.58
147.58
131,390
Oct 27, 2026
151.80
152.49
148.47
149.72
149.72
185,319
Oct 26, 2026
151.52
151.72
146.75
151.70
151.70
271,257
Oct 23, 2026
157.04
159.90
156.63
159.66
159.66
131,968
Oct 22, 2026
157.25
157.65
156.43
157.04
157.04
89,792
Oct 21, 2026
156.37
157.46
156.00
157.44
157.44
74,256
Oct 20, 2026
156.22
156.42
155.89
156.30
156.30
81,410
Oct 19, 2026
156.42
156.79
155.41
156.12
156.12
77,942
Oct 16, 2026
156.64
156.85
155.16
156.42
156.42
113,897
Oct 15, 2026
156.28
156.89
155.79
156.60
156.60
110,278
Oct 14, 2026
156.88
156.88
155.01
156.00
156.00
133,232
Oct 13, 2026
157.56
158.50
155.74
156.34
156.34
185,911
Oct 9, 2026
156.36
157.85
156.01
157.58
157.58
156,973
Oct 8, 2026
156.90
158.10
153.91
155.50
155.50
189,993
Oct 7, 2026
154.23
156.91
153.44
156.49
156.49
225,691
Oct 6, 2026
150.11
155.00
149.23
154.00
154.00
274,613
Oct 5, 2026
148.63
155.00
148.63
150.30
150.30
236,303
Oct 2, 2026
147.11
148.20
146.60
147.90
147.90
110,714
Oct 1, 2026
1.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
147.65
147.65
145.93
146.80
146.80
136,832
Sep 30, 2026
147.90
148.44
147.56
147.95
146.78
117,557
Sep 29, 2026
147.65
147.93
147.18
147.93
146.76
74,708
Sep 28, 2026
147.86
147.88
147.15
147.58
146.41
98,695
Sep 25, 2026
147.93
148.13
147.47
147.86
146.69
105,288
Sep 24, 2026
147.49
148.60
147.30
147.93
146.76
92,210
Sep 23, 2026
147.90
147.90
147.07
147.60
146.43
95,300
Sep 22, 2026
148.10
148.19
147.33
147.88
146.71
117,506
Sep 21, 2026
147.75
148.72
146.60
148.20
147.03
182,489
Sep 18, 2026
148.10
148.23
147.70
147.98
146.81
260,156
Sep 17, 2026
147.83
148.09
147.43
147.98
146.81
129,397
Sep 16, 2026
148.37
148.58
147.15
147.59
146.42
116,695
Sep 15, 2026
147.80
148.17
147.29
148.10
146.93
139,047
Sep 14, 2026
146.00
148.58
145.30
147.87
146.70
305,054
Sep 11, 2026
147.00
147.00
145.54
146.00
144.85
132,195
Sep 10, 2026
147.00
147.00
146.02
146.44
145.28
138,374
Sep 9, 2026
148.00
148.02
146.35
146.60
145.44
155,185
Sep 8, 2026
148.46
148.88
147.75
147.75
146.58
151,230
Sep 4, 2026
148.48
148.48
147.50
148.30
147.13
142,955
Sep 3, 2026
147.82
148.87
147.27
148.49
147.32
135,443
Sep 2, 2026
147.49
147.89
146.57
147.82
146.65
134,782
Sep 1, 2026
1.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
147.45
147.45
146.41
147.00
145.84
131,137
Aug 31, 2026
149.00
149.23
147.65
148.34
146.01
152,431
Aug 28, 2026
148.27
149.23
147.81
148.30
145.97
155,977
Aug 27, 2026
147.86
148.13
146.33
148.06
145.73
106,917
Aug 26, 2026
147.49
148.21
146.38
147.66
145.34
129,235
Aug 25, 2026
147.65
147.83
146.52
147.24
144.92
130,035
Aug 24, 2026
147.30
148.67
146.84
147.55
145.23
140,237
Aug 21, 2026
145.32
147.55
145.00
147.21
144.89
89,316
Aug 20, 2026
146.15
146.47
144.70
145.20
142.92
80,444
Aug 19, 2026
145.11
146.89
144.29
145.90
143.60
131,172
Aug 18, 2026
145.11
145.50
143.51
145.11
142.83
137,207
Aug 17, 2026
146.29
146.78
143.39
145.11
142.83
167,550
Aug 14, 2026
146.11
146.89
145.59
145.83
143.54
118,369
Aug 13, 2026
145.97
146.32
145.60
146.10
143.80
95,867
Aug 12, 2026
145.65
146.49
145.43
145.98
143.68
108,594
Aug 11, 2026
146.13
146.82
145.49
145.55
143.26
111,909
Aug 10, 2026
147.37
147.50
145.38
146.20
143.90
131,662
Aug 7, 2026
147.26
147.32
146.74
147.00
144.69
109,817
Aug 6, 2026
148.19
148.39
146.91
147.25
144.93
114,704
Aug 5, 2026
147.60
148.67
147.60
147.99
145.66
113,078
Aug 4, 2026
147.27
147.74
146.91
147.60
145.28
188,992
Aug 3, 2026
1.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
147.34
147.96
146.82
147.00
144.69
192,179
Jul 31, 2026
147.48
147.99
147.04
147.42
143.95
109,198
Jul 30, 2026
146.99
147.42
146.91
147.42
143.95
100,539
Jul 29, 2026
146.99
147.26
146.75
146.90
143.44
98,713
Jul 28, 2026
147.00
147.23
146.87
147.00
143.54
108,802
Jul 27, 2026
147.75
147.75
146.91
147.00
143.54
114,893
Jul 24, 2026
147.70
147.76
146.74
147.76
144.28
112,516
Jul 23, 2026
147.95
147.96
147.05
147.75
144.27
102,678
Jul 22, 2026
149.01
149.01
147.76
147.80
144.32
102,859
Jul 21, 2026
148.56
149.01
147.83
149.01
145.50
129,164
Jul 20, 2026
149.14
149.29
148.45
148.50
145.00
104,317
Jul 17, 2026
149.34
149.34
148.76
148.92
145.41
90,064
Jul 16, 2026
149.16
149.50
148.55
149.29
145.78
96,088
Jul 15, 2026
149.39
149.49
148.60
148.93
145.42
116,186
Jul 14, 2026
148.58
149.20
148.40
148.40
144.91
114,899
Jul 13, 2026
149.88
149.94
147.89
148.09
144.60
199,714
Jul 10, 2026
149.00
149.66
148.66
149.30
145.78
115,115
Jul 9, 2026
148.50
148.90
148.30
148.78
145.28
66,604
Jul 8, 2026
148.98
148.98
148.21
148.40
144.91
93,182
Jul 7, 2026
149.77
149.80
148.50
148.91
145.40
87,467
Jul 6, 2026
150.65
150.65
148.94
149.00
145.49
111,028
Jul 3, 2026
149.80
150.60
149.62
150.30
146.76
86,102
Jul 2, 2026
149.00
149.87
149.00
149.56
146.04
80,345
Jul 1, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
149.90
150.19
148.50
148.90
145.39
112,275
Jun 30, 2026
151.73
151.74
150.60
151.00
146.37
117,171
Jun 29, 2026
150.75
151.70
150.40
151.55
146.90
71,558
Jun 26, 2026
150.66
150.79
149.15
150.30
145.69
102,815
Jun 25, 2026
150.43
150.43
149.82
150.40
145.79
73,418
Jun 24, 2026
150.80
150.88
149.65
149.80
145.21
70,245
Jun 23, 2026
150.60
150.69
149.83
150.10
145.50
74,171
Jun 22, 2026
150.56
150.91
150.21
150.41
145.80
86,413
Jun 19, 2026
150.42
150.94
149.83
150.50
145.89
78,916
Jun 18, 2026
151.70
151.70
150.00
150.30
145.69
104,756
Jun 17, 2026
152.49
152.49
151.00
151.51
146.87
115,532
Jun 16, 2026
152.00
152.60
151.20
151.94
147.28
85,663
Jun 15, 2026
151.59
152.05
150.51
151.94
147.28
101,968
Jun 12, 2026
150.99
151.50
150.10
151.40
146.76
87,545
Jun 11, 2026
150.99
151.60
150.15
150.52
145.91
118,316
Jun 10, 2026
151.99
151.99
150.02
150.60
145.98
102,722
Jun 9, 2026
153.50
153.89
150.00
151.83
147.18
120,233
Jun 8, 2026
154.95
155.10
152.73
153.20
148.50
169,389
Jun 5, 2026
154.58
154.99
154.00
154.95
150.20
70,410
Jun 3, 2026
154.19
154.80
153.59
153.97
149.25
76,596
Jun 2, 2026
154.76
155.00
153.72
154.12
149.39
101,445
Jun 1, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
154.85
154.85
153.44
154.65
149.91
119,760
May 29, 2026
155.23
155.87
154.72
155.71
149.87
113,034
May 28, 2026
155.00
155.14
154.21
155.03
149.22
100,024
May 27, 2026
155.25
155.25
154.60
154.96
149.15
71,072
May 26, 2026
155.39
155.70
154.70
154.70
148.90
120,254
May 25, 2026
155.38
155.47
155.05
155.20
149.38
76,454
May 22, 2026
155.00
155.40
154.75
155.30
149.48
90,116
May 21, 2026
154.99
155.00
154.30
154.75
148.95
82,469
May 20, 2026
154.07
155.10
154.07
154.80
148.99
77,583
May 19, 2026
155.14
155.14
153.77
154.05
148.27
75,658
May 18, 2026
155.84
155.84
154.69
155.24
149.42
89,996
May 15, 2026
155.20
155.69
155.03
155.50
149.67
98,319
May 14, 2026
155.12
155.50
154.86
155.20
149.38
61,114
May 13, 2026
155.50
155.50
154.82
154.85
149.04
66,486
May 12, 2026
155.50
155.87
155.00
155.05
149.23
82,379
May 11, 2026
156.15
156.20
155.05
155.50
149.67
138,684
May 8, 2026
156.19
156.20
155.70
156.05
150.20
84,685
May 7, 2026
156.22
156.25
155.72
155.98
150.13
89,012
May 6, 2026
155.55
157.55
155.10
156.22
150.36
121,040
May 5, 2026
156.00
156.60
155.40
155.41
149.58
94,818
May 4, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
156.60
156.60
155.55
155.99
150.14
99,540
Apr 30, 2026
156.23
156.67
155.75
156.40
149.48
113,290
Apr 29, 2026
156.81
156.89
155.69
156.10
149.19
90,850
Apr 28, 2026
157.22
157.34
155.91
156.99
150.04
114,528
Apr 27, 2026
158.20
158.20
156.65
156.98
150.03
93,609
Apr 24, 2026
157.11
158.20
157.00
158.01
151.01
80,845
Apr 23, 2026
157.40
157.46
156.60
156.89
149.94
89,766
Apr 22, 2026
158.12
158.12
156.77
157.00
150.05
104,354
Apr 20, 2026
157.88
158.34
157.68
157.90
150.91
86,944
Apr 17, 2026
157.23
157.59
157.07
157.54
150.56
76,135
Apr 16, 2026
157.30
157.34
157.00
157.00
150.05
67,400
Apr 15, 2026
157.28
157.34
156.85
157.26
150.30
91,889
Apr 14, 2026
157.35
157.35
156.80
157.28
150.32
82,355
Apr 13, 2026
157.50
157.51
156.80
157.08
150.13
88,566
Apr 10, 2026
156.87
157.51
156.30
157.50
150.53
69,456
Apr 9, 2026
157.10
157.25
156.10
156.69
149.75
75,184
Apr 8, 2026
156.45
157.63
156.20
156.50
149.57
84,589
Apr 7, 2026
157.00
157.10
156.10
156.39
149.47
65,248
Apr 6, 2026
156.50
156.90
156.16
156.90
149.95
99,981
Apr 2, 2026
156.12
156.24
155.86
156.16
149.25
72,844
Apr 1, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
155.95
156.13
155.78
156.00
149.09
80,275
Mar 31, 2026
156.17
156.20
155.89
156.14
148.18
81,501
Mar 30, 2026
157.79
157.80
155.79
155.90
147.95
102,111
Mar 27, 2026
156.59
158.18
155.58
157.56
149.52
110,153
Mar 26, 2026
156.48
156.76
155.31
156.34
148.37
90,527
Mar 25, 2026
156.67
156.74
155.63
155.94
147.99
80,871
Mar 24, 2026
156.67
157.18
155.62
156.00
148.04
81,834
Mar 23, 2026
156.33
158.00
154.44
156.32
148.35
136,075
Mar 20, 2026
156.70
157.91
155.30
155.60
147.66
381,008
Mar 19, 2026
155.80
156.12
155.16
156.03
148.07
79,634
Mar 18, 2026
156.26
156.38
155.50
155.60
147.66
97,098
Mar 17, 2026
156.58
156.77
156.00
156.16
148.19
85,751
Mar 16, 2026
157.90
157.94
156.16
156.51
148.53
114,743
Mar 13, 2026
157.33
157.66
156.63
156.83
148.83
104,174
Mar 12, 2026
158.15
158.15
156.75
156.99
148.98
87,578
Mar 11, 2026
158.12
158.15
157.80
158.00
149.94
68,898
Mar 10, 2026
158.45
158.45
157.52
158.00
149.94
85,041
Mar 9, 2026
158.74
158.74
157.91
157.91
149.86
93,039
Mar 6, 2026
158.20
158.90
158.01
158.33
150.25
108,628
Mar 5, 2026
158.35
158.35
157.66
158.00
149.94
59,118
Mar 4, 2026
158.55
158.57
157.87
157.97
149.91
69,682
Mar 3, 2026
158.66
158.82
157.76
158.15
150.08
81,286
Mar 2, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
159.13
159.13
157.30
158.44
150.36
96,600
Feb 27, 2026
158.00
159.39
157.86
158.97
149.82
95,421
Feb 26, 2026
157.75
157.97
157.51
157.70
148.62
73,774
Feb 25, 2026
157.60
157.62
157.46
157.62
148.55
84,797
Feb 24, 2026
157.50
157.75
157.34
157.43
148.37
68,303
Feb 23, 2026
157.35
157.49
157.16
157.45
148.38
77,462
Feb 20, 2026
157.35
157.35
157.00
157.30
148.24
76,001
Feb 19, 2026
157.50
157.75
156.89
157.00
147.96
99,700
Feb 18, 2026
156.88
157.70
156.88
157.49
148.42
91,243
Feb 13, 2026
156.51
157.20
156.51
156.88
147.85
92,256
Feb 12, 2026
157.06
157.20
156.50
156.50
147.49
63,692
Feb 11, 2026
156.99
157.00
156.66
156.78
147.75
63,232
Feb 10, 2026
157.04
157.32
156.41
156.66
147.64
314,167
Feb 9, 2026
157.10
157.10
156.80
157.04
148.00
76,963
Feb 6, 2026
157.16
157.16
156.86
157.00
147.96
62,986
Feb 5, 2026
156.95
157.17
156.75
156.91
147.88
68,080
Feb 4, 2026
157.30
157.30
156.90
156.95
147.91
61,818
Feb 3, 2026
157.00
157.30
156.75
157.11
148.06
72,702
Feb 2, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
157.50
157.60
156.73
156.92
147.89
83,896
Jan 30, 2026
157.10
158.22
157.01
157.50
147.40
109,418
Jan 29, 2026
157.67
157.89
157.05
157.20
147.11
96,440
Jan 28, 2026
157.67
158.00
157.23
157.35
147.25
93,439
Jan 27, 2026
157.40
158.00
157.37
157.37
147.27
91,186
Jan 26, 2026
157.39
157.40
156.97
157.37
147.27
98,304
Jan 23, 2026
157.20
157.40
157.00
157.40
147.30
89,150
Jan 22, 2026
157.20
157.20
156.97
156.97
146.90
79,854
Jan 21, 2026
157.00
157.08
156.85
156.92
146.85
88,206
Jan 20, 2026
156.83
157.15
156.50
157.00
146.93
97,507
Jan 19, 2026
156.81
157.26
156.70
156.71
146.66
81,882
Jan 16, 2026
156.76
156.94
156.61
156.81
146.75
66,283
Jan 15, 2026
156.78
157.01
156.43
156.56
146.52
85,287
Jan 14, 2026
156.79
157.00
156.40
156.75
146.69
68,856
Jan 13, 2026
156.38
156.75
156.25
156.65
146.60
67,091
Jan 12, 2026
156.50
156.98
156.05
156.37
146.34
161,430
Jan 9, 2026
156.98
156.98
156.32
156.50
146.46
101,031
Jan 8, 2026
157.16
157.19
156.52
156.99
146.92
78,712
Jan 7, 2026
157.12
157.25
156.78
156.93
146.86
118,353
Jan 6, 2026
157.60
157.82
157.00
157.12
147.04
83,360
Jan 5, 2026
158.07
158.10
156.99
157.35
147.25
94,297
Jan 2, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
157.53
157.80
157.01
157.80
147.68
79,357
Dec 30, 2025
157.95
158.21
157.14
157.55
146.41
61,112
Dec 29, 2025
158.62
158.62
156.90
157.40
146.27
118,066
Dec 26, 2025
158.50
159.00
157.64
157.85
146.69
171,415
Dec 23, 2025
158.53
158.95
157.91
158.50
147.30
91,761
Dec 22, 2025
157.90
158.38
157.53
158.20
147.02
124,944
Dec 19, 2025
156.35
157.64
156.32
157.60
146.46
99,496
Dec 18, 2025
156.30
156.81
155.81
156.02
144.99
113,719
Dec 17, 2025
156.45
156.74
156.02
156.30
145.25
75,374
Dec 16, 2025
156.55
156.98
156.00
156.31
145.26
133,395
Dec 15, 2025
158.14
158.58
155.95
156.31
145.26
170,193
Dec 12, 2025
158.58
159.05
157.40
157.88
146.72
231,063
Dec 11, 2025
158.43
158.65
157.75
158.29
147.10
70,630
Dec 10, 2025
159.89
159.89
158.01
158.35
147.16
92,347
Dec 9, 2025
160.65
160.65
158.88
159.03
147.79
81,542
Dec 8, 2025
159.89
161.99
159.30
159.82
148.52
158,741
Dec 5, 2025
159.09
159.99
158.81
159.10
147.85
57,197
Dec 4, 2025
158.81
159.19
158.30
159.09
147.84
41,910
Dec 3, 2025
158.48
159.22
158.15
158.72
147.50
62,877
Dec 2, 2025
160.30
160.30
158.03
158.03
146.86
107,822
Dec 1, 2025
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
160.70
160.79
160.01
160.40
149.06
56,096
Nov 28, 2025
159.85
161.00
159.50
161.00
148.60
61,594
Nov 27, 2025
159.81
159.97
159.45
159.45
147.17
54,182
Nov 26, 2025
159.99
159.99
159.23
159.37
147.09
42,307
Nov 25, 2025
159.75
160.00
159.41
159.64
147.34
57,085
Nov 24, 2025
159.99
160.00
159.70
159.70
147.40
52,544
Nov 21, 2025
159.75
160.00
159.70
160.00
147.67
52,547
Nov 19, 2025
159.75
160.00
159.61
160.00
147.67
40,824
Nov 18, 2025
159.80
160.00
159.53
159.70
147.40
38,228
Nov 17, 2025
159.75
160.00
159.18
159.53
147.24
53,967
Nov 14, 2025
159.49
159.86
159.06
159.65
147.35
46,591
Nov 13, 2025
159.49
159.77
158.56
158.56
146.34
39,661
Nov 12, 2025
158.61
159.60
158.61
159.00
146.75
39,963
Nov 11, 2025
158.03
159.40
158.00
158.55
146.34
42,877
Nov 10, 2025
158.10
158.69
157.45
158.66
146.44
51,423
Nov 7, 2025
157.98
158.39
157.50
158.10
145.92
39,226
Nov 6, 2025
157.63
158.49
155.00
157.40
145.27
55,429
Nov 5, 2025
156.04
157.63
156.04
157.63
145.49
43,756
Nov 4, 2025
156.66
156.85
154.63
156.04
144.02
57,785
Nov 3, 2025
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
158.00
158.50
156.20
156.20
144.17
83,624
Oct 31, 2025
159.97
159.97
158.40
158.50
145.27
50,811
Oct 30, 2025
159.40
159.97
158.62
159.75
146.42
41,095
