HEDGE Brasil Shopping Fundo de Investimento Imobiliário (BVMF:HGBS11)
Brazil
· Delayed Price · Currency is BRL 19.99
0.00 (0.00%)
At close: Dec 3, 2025
BVMF:HGBS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.99 | 20.04 | 19.96 | 20.01 | 20.01 | 0.10% | 97,275 |
| Dec 3, 2025 | 19.99 | 19.99 | 19.92 | 19.99 | 19.99 | - | 120,209 |
| Dec 2, 2025 | 19.93 | 19.99 | 19.87 | 19.99 | 19.99 | 0.30% | 102,297 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.78 | 19.93 | 19.93 | -0.35% | 196,804 |
| Nov 28, 2025 | 20.02 | 20.07 | 19.89 | 20.00 | 19.85 | 0.15% | 270,228 |
| Nov 27, 2025 | 20.02 | 20.04 | 19.90 | 19.97 | 19.82 | -0.10% | 179,473 |
| Nov 26, 2025 | 20.00 | 20.08 | 19.92 | 19.99 | 19.84 | -0.05% | 168,253 |
| Nov 25, 2025 | 20.08 | 20.25 | 19.95 | 20.00 | 19.85 | -0.45% | 279,607 |
| Nov 24, 2025 | 19.99 | 20.10 | 19.96 | 20.09 | 19.94 | 0.50% | 96,036 |
| Nov 21, 2025 | 19.97 | 20.04 | 19.94 | 19.99 | 19.84 | 0.10% | 95,799 |
| Nov 19, 2025 | 19.98 | 20.02 | 19.93 | 19.97 | 19.82 | -0.05% | 132,352 |
| Nov 18, 2025 | 20.00 | 20.08 | 19.89 | 19.98 | 19.83 | -0.10% | 222,533 |
| Nov 17, 2025 | 20.05 | 20.13 | 20.00 | 20.00 | 19.85 | 0.10% | 125,727 |
| Nov 14, 2025 | 19.97 | 20.05 | 19.94 | 19.98 | 19.83 | 0.20% | 123,062 |
| Nov 13, 2025 | 20.00 | 20.04 | 19.93 | 19.94 | 19.79 | 0.10% | 85,913 |
| Nov 12, 2025 | 19.92 | 20.02 | 19.91 | 19.92 | 19.77 | 0.05% | 111,885 |
| Nov 11, 2025 | 19.99 | 20.05 | 19.91 | 19.91 | 19.76 | -0.40% | 103,520 |
| Nov 10, 2025 | 19.97 | 20.05 | 19.95 | 19.99 | 19.84 | 0.40% | 94,178 |
| Nov 7, 2025 | 19.98 | 20.01 | 19.91 | 19.91 | 19.76 | -0.30% | 75,086 |
| Nov 6, 2025 | 19.94 | 19.98 | 19.82 | 19.97 | 19.82 | -0.15% | 147,121 |
| Nov 5, 2025 | 19.92 | 20.05 | 19.91 | 20.00 | 19.85 | 0.50% | 67,674 |
| Nov 4, 2025 | 19.90 | 20.04 | 19.90 | 19.90 | 19.75 | - | 67,714 |
| Nov 3, 2025 | 19.90 | 20.05 | 19.81 | 19.90 | 19.75 | -0.10% | 124,933 |
| Oct 31, 2025 | 20.00 | 20.04 | 19.91 | 19.92 | 19.62 | -0.05% | 146,737 |
| Oct 30, 2025 | 20.12 | 20.14 | 19.80 | 19.93 | 19.63 | -0.94% | 165,138 |
| Oct 29, 2025 | 20.02 | 20.12 | 19.99 | 20.12 | 19.82 | 0.50% | 80,138 |
| Oct 28, 2025 | 20.02 | 20.07 | 19.95 | 20.02 | 19.72 | 0.10% | 76,954 |
| Oct 27, 2025 | 20.00 | 20.15 | 19.96 | 20.00 | 19.70 | -0.45% | 135,076 |
| Oct 24, 2025 | 20.10 | 20.10 | 19.95 | 20.09 | 19.79 | 0.20% | 105,567 |
| Oct 23, 2025 | 20.05 | 20.10 | 19.96 | 20.05 | 19.75 | 0.25% | 68,760 |
| Oct 22, 2025 | 19.93 | 20.08 | 19.93 | 20.00 | 19.70 | - | 103,825 |
| Oct 21, 2025 | 20.00 | 20.11 | 19.93 | 20.00 | 19.70 | 0.35% | 70,178 |
| Oct 20, 2025 | 20.02 | 20.15 | 19.91 | 19.93 | 19.63 | -0.25% | 100,278 |
| Oct 17, 2025 | 20.00 | 20.13 | 19.98 | 19.98 | 19.68 | 0.35% | 65,982 |
| Oct 16, 2025 | 20.17 | 20.19 | 19.91 | 19.91 | 19.61 | -0.95% | 165,799 |
| Oct 15, 2025 | 19.97 | 20.13 | 19.97 | 20.10 | 19.80 | 0.90% | 76,291 |
| Oct 14, 2025 | 20.10 | 20.19 | 19.90 | 19.92 | 19.62 | -0.50% | 84,916 |
| Oct 13, 2025 | 19.92 | 20.11 | 19.90 | 20.02 | 19.72 | 0.20% | 74,306 |
| Oct 10, 2025 | 19.90 | 20.25 | 19.85 | 19.98 | 19.68 | 0.60% | 157,503 |
| Oct 9, 2025 | 20.16 | 20.22 | 19.82 | 19.86 | 19.56 | -1.49% | 171,417 |
| Oct 8, 2025 | 20.20 | 20.33 | 20.15 | 20.16 | 19.86 | -0.10% | 100,066 |
| Oct 7, 2025 | 20.30 | 20.38 | 20.16 | 20.18 | 19.88 | -0.39% | 88,344 |
| Oct 6, 2025 | 20.37 | 20.39 | 20.23 | 20.26 | 19.96 | -0.73% | 99,483 |
| Oct 3, 2025 | 20.19 | 20.41 | 20.16 | 20.41 | 20.10 | 1.29% | 75,380 |
| Oct 2, 2025 | 20.27 | 20.35 | 20.12 | 20.15 | 19.85 | -0.40% | 136,683 |
| Oct 1, 2025 | 20.30 | 20.40 | 20.10 | 20.23 | 19.93 | -1.08% | 228,599 |
| Sep 30, 2025 | 20.39 | 20.70 | 20.36 | 20.45 | 20.00 | 0.29% | 215,276 |
| Sep 29, 2025 | 20.20 | 20.45 | 20.11 | 20.39 | 19.94 | 1.49% | 137,752 |
| Sep 26, 2025 | 20.21 | 20.24 | 20.07 | 20.09 | 19.64 | -0.59% | 114,883 |
| Sep 25, 2025 | 20.19 | 20.23 | 20.11 | 20.21 | 19.76 | 0.65% | 77,698 |
| Sep 24, 2025 | 20.05 | 20.22 | 20.02 | 20.08 | 19.63 | -0.35% | 65,841 |
| Sep 23, 2025 | 19.99 | 20.24 | 19.93 | 20.15 | 19.70 | 0.90% | 122,054 |
| Sep 22, 2025 | 19.91 | 20.00 | 19.91 | 19.97 | 19.53 | -0.15% | 163,393 |
| Sep 19, 2025 | 19.70 | 20.00 | 19.53 | 20.00 | 19.56 | 2.35% | 339,817 |
| Sep 18, 2025 | 19.75 | 19.75 | 19.51 | 19.54 | 19.11 | -1.01% | 96,345 |
| Sep 17, 2025 | 19.70 | 19.79 | 19.61 | 19.74 | 19.30 | 1.02% | 82,118 |
| Sep 16, 2025 | 19.56 | 19.78 | 19.54 | 19.54 | 19.11 | -0.05% | 113,281 |
| Sep 15, 2025 | 19.45 | 19.70 | 19.40 | 19.55 | 19.12 | 0.51% | 87,240 |
| Sep 12, 2025 | 19.37 | 19.58 | 19.34 | 19.45 | 19.02 | 0.57% | 149,277 |
| Sep 11, 2025 | 19.48 | 19.49 | 19.31 | 19.34 | 18.91 | -0.31% | 100,895 |
| Sep 10, 2025 | 19.37 | 19.50 | 19.33 | 19.40 | 18.97 | 0.26% | 108,256 |
| Sep 9, 2025 | 19.38 | 19.43 | 19.19 | 19.35 | 18.92 | 0.62% | 92,141 |
| Sep 8, 2025 | 19.12 | 19.42 | 19.11 | 19.23 | 18.80 | 0.63% | 127,594 |
| Sep 5, 2025 | 18.94 | 19.12 | 18.94 | 19.11 | 18.69 | 1.00% | 82,972 |
| Sep 4, 2025 | 18.92 | 18.98 | 18.72 | 18.92 | 18.50 | - | 182,130 |
| Sep 3, 2025 | 18.90 | 19.09 | 18.90 | 18.92 | 18.50 | 0.32% | 67,901 |
| Sep 2, 2025 | 18.92 | 19.09 | 18.81 | 18.86 | 18.44 | -1.00% | 133,947 |
| Sep 1, 2025 | 18.95 | 19.14 | 18.90 | 19.05 | 18.63 | -0.37% | 100,774 |
| Aug 29, 2025 | 19.13 | 19.17 | 19.07 | 19.12 | 18.55 | - | 107,010 |
| Aug 28, 2025 | 19.12 | 19.13 | 18.96 | 19.12 | 18.55 | 0.74% | 126,003 |
| Aug 27, 2025 | 19.17 | 19.17 | 18.98 | 18.98 | 18.41 | -0.89% | 110,812 |
| Aug 26, 2025 | 19.18 | 19.23 | 19.02 | 19.15 | 18.58 | -0.05% | 106,057 |
| Aug 25, 2025 | 19.00 | 19.19 | 18.97 | 19.16 | 18.59 | 1.00% | 87,468 |
| Aug 22, 2025 | 18.83 | 19.01 | 18.80 | 18.97 | 18.40 | 0.74% | 78,921 |
| Aug 21, 2025 | 18.96 | 19.04 | 18.81 | 18.83 | 18.27 | -0.53% | 106,770 |
| Aug 20, 2025 | 18.98 | 19.05 | 18.77 | 18.93 | 18.36 | 0.26% | 103,370 |
| Aug 19, 2025 | 19.03 | 19.05 | 18.85 | 18.88 | 18.32 | -0.79% | 73,543 |
| Aug 18, 2025 | 18.96 | 19.08 | 18.92 | 19.03 | 18.46 | 0.69% | 80,853 |
| Aug 15, 2025 | 18.75 | 18.99 | 18.71 | 18.90 | 18.34 | 0.80% | 108,054 |
| Aug 14, 2025 | 18.65 | 18.84 | 18.59 | 18.75 | 18.19 | 1.52% | 118,616 |
| Aug 13, 2025 | 18.60 | 18.67 | 18.36 | 18.47 | 17.92 | -0.97% | 155,887 |
| Aug 12, 2025 | 18.64 | 18.78 | 18.64 | 18.65 | 18.09 | 0.05% | 69,528 |
| Aug 11, 2025 | 18.70 | 18.81 | 18.46 | 18.64 | 18.08 | -0.32% | 96,713 |
| Aug 8, 2025 | 18.39 | 18.73 | 18.35 | 18.70 | 18.14 | 2.19% | 85,010 |
| Aug 7, 2025 | 18.19 | 18.30 | 18.07 | 18.30 | 17.75 | 0.60% | 88,597 |
| Aug 6, 2025 | 18.05 | 18.22 | 18.05 | 18.19 | 17.65 | 0.94% | 127,314 |
| Aug 5, 2025 | 18.07 | 18.22 | 18.02 | 18.02 | 17.48 | -0.33% | 109,728 |
| Aug 4, 2025 | 18.36 | 18.50 | 17.89 | 18.08 | 17.54 | -1.69% | 249,673 |
| Aug 1, 2025 | 18.37 | 18.44 | 17.99 | 18.39 | 17.84 | -1.13% | 193,612 |
| Jul 31, 2025 | 18.55 | 18.70 | 18.53 | 18.60 | 17.90 | 0.76% | 109,367 |
| Jul 30, 2025 | 18.82 | 18.86 | 18.45 | 18.46 | 17.76 | -1.91% | 249,765 |
| Jul 29, 2025 | 18.93 | 18.98 | 18.70 | 18.82 | 18.11 | 0.37% | 106,023 |
| Jul 28, 2025 | 19.10 | 19.13 | 18.75 | 18.75 | 18.04 | -1.26% | 93,384 |
| Jul 25, 2025 | 18.80 | 19.00 | 18.70 | 18.99 | 18.27 | 1.17% | 106,609 |
| Jul 24, 2025 | 18.73 | 18.82 | 18.53 | 18.77 | 18.06 | 0.21% | 127,928 |
| Jul 23, 2025 | 19.00 | 19.00 | 18.64 | 18.73 | 18.02 | -1.42% | 168,116 |
| Jul 22, 2025 | 19.15 | 19.21 | 18.92 | 19.00 | 18.28 | -0.63% | 150,922 |
| Jul 21, 2025 | 19.18 | 19.28 | 19.00 | 19.12 | 18.40 | -0.93% | 136,743 |
| Jul 18, 2025 | 19.38 | 19.39 | 19.07 | 19.30 | 18.57 | -0.41% | 135,783 |
| Jul 17, 2025 | 19.30 | 19.41 | 19.26 | 19.38 | 18.65 | 0.41% | 77,766 |