Cshg Imobiliario FOF - Fundo DE Investimento Imobiliario - FII Historical Data - HGFF11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Cshg Imobiliario FOF - Fundo DE Investimento Imobiliario - FII (HGFF11)
Cshg Imobiliario FOF - Fundo DE Investimento Imobiliario - FII (HGFF11) Historical

Cshg Imobiliario FOF - Fundo DE Investimento Imobiliario - FII (HGFF11)

87.23

0.25

(0.29%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.59	0.683503243744	86.32	88.57	86.06	5945	87.18924648	FU
4	-4.22	-4.6307472841	91.13	91.13	85.81	8718	88.19366862	FU
12	-2.22	-2.49074385729	89.13	92.3	85.81	10009	88.69199479	FU
26	2.22	2.62132483174	84.69	92.3	81.5	9663	87.16299716	FU
52	12.31	16.5013404826	74.6	92.3	72.09	11362	84.92528728	FU
156	-2.1	-2.35928547354	89.01	92.3	64.52	8702	79.2334497	FU
260	-17.09	-16.4326923077	104	124.98	49.88	7792	84.85968132	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714080540	86.92	0.3	0.35	86.65	87	86.13	4674
1713994200	86.62	-0.78	-0.89	87.39	87.89	86.27	5620
1713907800	87.4	0.25	0.29	87.25	88.31	87.03	5854
1713821340	87.15	-0.64	-0.73	87.79	88.4	87.01	7709
1713562200	87.79	1.14	1.32	86.32	87.79	86.23	5870
1713475800	86.65	-0.54	-0.62	87.17	87.17	85.81	16270
1713389400	87.19	-0.71	-0.81	87.9	88.52	86.76	11897
1713302940	87.9	-0.46	-0.52	88.87	88.9	87.71	8128
1713216600	88.36	-1.16	-1.30	89.7	90	87.6	23863
1712957400	89.52	0.61	0.69	88.91	90	88.91	7990
1712870940	88.91	-0.14	-0.16	89.05	89.5	88.75	3677
1712784540	89.05	0.05	0.06	89.35	89.57	88.8	4198
1712698140	89	-0.59	-0.66	89.88	89.99	88.72	6233
1712611740	89.59	0.7	0.79	88.9	89.77	88.72	5069
1712352600	88.89	0.13	0.15	88.61	89.39	88.61	7773
1712266140	88.76	-0.39	-0.44	89.72	89.78	88.5	9727
1712179740	89.15	0.45	0.51	88.81	90.09	88.81	6774
1712093400	88.7	-1.13	-1.26	89.92	90.3	88.41	18392
1712006940	89.83	-1.31	-1.44	91.13	91.13	89.1	5922
1711661400	91.14	0.61	0.67	90.52	91.36	90.05	7784
1711574940	90.53	-0.06	-0.07	90.5	90.89	90.41	5034
1711488540	90.59	-0.29	-0.32	90.88	90.89	90.5	4510
1711402140	90.88	0.1	0.11	90.97	90.97	90.09	4957
1711143000	90.78	-0.84	-0.92	92	92	90.71	9358
1711056600	91.62	0.35	0.38	91.4	92.3	90.29	14569
1710970200	91.27	0.94	1.04	90.33	91.97	90.25	9945
1710883740	90.33	0.37	0.41	90.25	91.2	90.25	11264
1710797400	89.96	1.03	1.16	89.11	91.17	88.94	14356
1710538200	88.93	0.05	0.06	89.06	89.3	88.9	5477
1710451740	88.88	0.08	0.09	88.8	89.7	88.8	8491
1710365400	88.8	0.26	0.29	88.4	88.8	88.4	4944
1710278940	88.54	0.22	0.25	88.25	88.59	88.02	4059
1710192600	88.32	-0.23	-0.26	88.6	88.6	88	2447
1709933400	88.55	0.55	0.62	88.18	88.62	87.52	10284
1709847000	88	-0.8	-0.90	88.8	88.8	87.91	15801
1709760540	88.8	0.7	0.79	88.1	88.9	87.88	9109
1709674200	88.1	0.41	0.47	88.17	88.4	87.7	4821
1709587740	87.69	0.54	0.62	87.5	88.25	87.5	11413
1709328600	87.15	-0.35	-0.40	87.4	87.64	86.65	5845
1709242200	87.5	-0.1	-0.11	87.76	88.62	86.06	42518
1709155800	87.6	-1.3	-1.46	89.34	89.57	87.16	52820
1709069400	88.9	-0.1	-0.11	89.21	89.58	87.61	34525
1708983000	89	-0.55	-0.61	89.65	89.95	88.58	15304
1708723800	89.55	0.22	0.25	89.34	89.59	88.88	5609
1708637400	89.33	-1.44	-1.59	90.77	90.77	89.03	19011
1708550940	90.77	0.15	0.17	90.61	90.78	90.03	5435
1708464600	90.62	0.84	0.94	89.4	90.62	89.01	10344
1708378200	89.78	0.6	0.67	89.18	90	88.85	4510
1708119000	89.18	-0.29	-0.32	88.81	89.69	88.8	7451
1708032600	89.47	0.79	0.89	88.68	89.79	88.68	5199
1707946200	88.68	-0.81	-0.91	89.48	89.69	88.62	4428
1707514200	89.49	0.99	1.12	88.88	89.98	88.67	3252
1707427800	88.5	0.32	0.36	88.18	88.9	87.4	3698
1707341400	88.18	-0.13	-0.15	88.35	88.95	87.42	5184
1707255000	88.31	0.3	0.34	88.32	88.49	88.02	3213
1707168600	88.01	0.48	0.55	87.83	88.5	87.53	3584
1706909400	87.53	-1.61	-1.81	89.13	89.27	87.03	14339
1706822940	89.14	-1.6	-1.76	90.23	90.56	88.62	8762
1706736600	90.74	0.73	0.81	90.4	91	89.78	4750
1706650200	90.01	0.41	0.46	89.6	90.47	89.6	3479
1706563800	89.6	-0.81	-0.90	90.4	91	89.57	6159
1706304600	90.41	-0.09	-0.10	89.79	90.51	89.79	7057

Cshg Imobiliario FOF - F...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions