Hedge Logistica

HLOG11
🏛️ brazil →
8.96
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 8.87 8.99 8.87 8.96 0.0M
2025-10-02 8.88 8.93 8.74 8.87 0.0M
2025-10-01 8.99 9.00 8.92 8.94 0.0M
2025-09-30 8.98 8.99 8.86 8.99 0.0M
2025-09-29 8.89 8.98 8.88 8.98 0.0M
2025-09-26 8.89 8.89 8.79 8.88 0.0M
2025-09-25 8.86 8.90 8.84 8.88 0.0M
2025-09-24 8.81 8.88 8.79 8.86 0.0M
2025-09-23 8.89 8.90 8.77 8.89 0.0M
2025-09-22 8.83 8.90 8.58 8.89 0.0M
2025-09-19 8.75 8.84 8.51 8.83 0.0M
2025-09-18 8.60 8.78 8.60 8.68 0.0M
2025-09-17 8.50 8.70 8.49 8.70 0.0M
2025-09-16 8.40 8.61 8.35 8.60 0.1M
2025-09-15 8.30 8.42 8.30 8.40 0.0M
2025-09-12 8.35 8.39 8.25 8.30 0.1M
2025-09-11 8.30 8.30 8.21 8.30 0.0M
2025-09-10 8.29 8.30 8.24 8.29 0.0M
2025-09-09 8.30 8.30 8.23 8.29 0.0M
2025-09-08 8.29 8.30 8.22 8.30 0.0M
2025-09-05 8.29 8.30 8.21 8.28 0.0M
2025-09-04 8.20 8.30 8.20 8.30 0.0M
2025-09-03 8.36 8.36 8.13 8.29 0.0M
2025-09-02 8.26 8.38 8.13 8.35 0.0M
2025-09-01 8.42 8.42 8.17 8.17 0.0M
2025-08-29 8.18 8.26 8.18 8.26 0.0M
2025-08-28 8.15 8.18 8.10 8.18 0.0M
2025-08-27 8.00 8.18 8.00 8.16 0.0M
2025-08-26 8.18 8.18 8.10 8.17 0.0M
2025-08-25 8.14 8.18 8.08 8.16 0.0M
2025-08-22 8.24 8.25 8.11 8.22 0.0M
2025-08-21 8.20 8.24 8.11 8.24 0.0M
2025-08-20 8.24 8.24 8.15 8.24 0.0M
2025-08-19 8.24 8.24 8.15 8.23 0.0M
2025-08-18 8.23 8.24 8.19 8.24 0.0M
2025-08-15 8.20 8.23 8.17 8.23 0.0M
2025-08-14 8.18 8.23 8.11 8.23 0.0M
2025-08-13 8.17 8.18 8.05 8.18 0.0M
2025-08-12 8.18 8.18 8.05 8.17 0.0M
2025-08-11 8.19 8.21 8.09 8.17 0.0M
2025-08-08 8.22 8.22 8.04 8.19 0.0M
2025-08-07 8.11 8.20 8.05 8.20 0.0M
2025-08-06 8.10 8.19 8.02 8.02 0.0M
2025-08-05 8.24 8.24 8.01 8.08 0.0M
2025-08-04 8.21 8.23 8.13 8.16 0.0M
2025-08-01 8.23 8.23 8.00 8.11 0.0M
2025-07-31 8.16 8.25 8.10 8.24 0.0M
2025-07-30 8.17 8.17 8.05 8.14 0.0M
2025-07-29 8.11 8.15 8.06 8.10 0.0M
2025-07-28 8.15 8.20 8.04 8.20 0.0M
2025-07-25 8.10 8.14 8.08 8.14 0.0M
2025-07-24 8.14 8.14 8.10 8.14 0.0M
2025-07-23 8.15 8.15 8.03 8.15 0.0M
2025-07-22 8.10 8.15 8.10 8.15 0.0M
2025-07-21 8.21 8.21 8.10 8.14 0.0M
2025-07-18 8.20 8.22 8.13 8.22 0.0M
2025-07-17 8.13 8.20 8.10 8.20 0.0M
2025-07-16 8.19 8.19 8.10 8.12 0.0M
2025-07-15 8.19 8.20 8.10 8.20 0.0M
2025-07-14 8.15 8.20 8.07 8.20 0.0M
2025-07-11 8.24 8.24 8.13 8.18 0.0M
2025-07-10 8.20 8.20 8.15 8.19 0.0M
2025-07-09 8.25 8.26 8.18 8.18 0.0M
2025-07-08 8.29 8.30 8.21 8.21 0.0M
2025-07-07 8.30 8.30 8.20 8.30 0.0M
2025-07-04 8.29 8.33 8.20 8.30 0.0M
2025-07-03 8.26 8.28 8.14 8.26 0.0M
2025-07-02 8.26 8.34 8.10 8.19 0.0M
2025-07-01 8.35 8.36 8.15 8.21 0.0M
2025-06-30 8.13 8.24 8.04 8.24 0.0M
2025-06-27 8.14 8.14 8.10 8.11 0.0M
2025-06-26 8.09 8.14 8.05 8.14 0.0M
2025-06-25 8.14 8.14 8.04 8.05 0.0M
2025-06-24 8.13 8.14 8.08 8.14 0.0M
2025-06-23 8.20 8.20 8.12 8.19 0.0M
2025-06-20 8.20 8.20 8.12 8.20 0.0M
2025-06-18 8.18 8.30 8.11 8.15 0.0M
2025-06-17 8.20 8.20 8.10 8.18 0.0M
2025-06-16 8.20 8.28 8.10 8.12 0.0M
2025-06-13 8.20 8.30 8.15 8.22 0.0M
2025-06-12 8.29 8.29 8.16 8.25 0.0M
2025-06-11 8.35 8.35 8.11 8.25 0.0M
2025-06-10 8.08 8.26 7.92 8.26 0.0M
2025-06-09 8.30 8.31 7.84 8.25 0.0M
2025-06-06 8.31 8.31 8.26 8.30 0.0M
2025-06-05 8.26 8.30 8.17 8.30 0.1M
2025-06-04 8.24 8.35 8.17 8.26 0.0M
2025-06-03 8.23 8.24 8.15 8.24 0.0M
2025-06-02 8.18 8.25 8.14 8.23 0.0M
2025-05-30 8.18 8.18 8.10 8.18 0.0M
2025-05-29 8.19 8.19 8.12 8.17 0.0M
2025-05-28 8.14 8.19 8.08 8.19 0.0M
2025-05-27 8.14 8.19 8.08 8.19 0.0M
2025-05-26 8.11 8.12 8.00 8.12 0.0M
2025-05-23 8.20 8.24 8.09 8.12 0.0M
2025-05-22 8.27 8.28 8.14 8.16 0.0M
2025-05-21 8.29 8.29 8.12 8.19 0.0M
2025-05-20 8.25 8.32 8.15 8.20 0.0M
2025-05-19 8.17 8.26 8.15 8.25 0.0M
2025-05-16 8.31 8.31 8.15 8.25 0.0M
2025-05-15 8.34 8.34 8.08 8.31 0.0M
2025-05-14 8.26 8.34 8.05 8.34 0.0M
2025-05-13 8.10 8.46 8.03 8.24 0.0M
2025-05-12 8.05 8.45 8.00 8.15 0.0M
2025-05-09 8.13 8.20 8.00 8.20 0.0M
2025-05-08 8.15 8.15 8.15 8.15 0.0M
2025-05-07 8.02 8.15 8.02 8.15 0.0M
2025-05-06 8.00 8.14 8.00 8.14 0.0M
2025-05-05 8.29 8.29 8.00 8.14 0.0M
2025-05-02 8.30 8.30 8.00 8.14 0.0M
2025-04-30 8.16 8.18 7.94 8.18 0.1M
2025-04-29 8.09 8.17 7.94 8.17 0.0M
2025-04-28 8.18 8.18 7.99 8.18 0.0M
2025-04-25 7.84 8.18 7.84 8.18 0.0M
2025-04-24 7.84 7.94 7.83 7.94 0.0M
2025-04-23 7.93 7.94 7.75 7.93 0.0M
2025-04-22 7.79 7.94 7.79 7.94 0.0M
2025-04-17 7.75 7.93 7.75 7.93 0.0M
2025-04-16 7.81 7.94 7.79 7.93 0.0M
2025-04-15 7.74 7.94 7.74 7.94 0.0M
2025-04-14 7.82 7.93 7.82 7.93 0.0M
2025-04-11 7.80 7.82 7.72 7.82 0.0M
2025-04-10 7.79 7.80 7.68 7.80 0.0M
2025-04-09 7.78 7.80 7.64 7.80 0.0M
2025-04-08 7.77 7.79 7.67 7.79 0.0M
2025-04-07 7.79 7.80 7.44 7.77 0.0M
2025-04-04 7.77 7.80 7.77 7.79 0.0M
2025-04-03 7.80 7.80 7.74 7.76 0.0M
2025-04-02 7.80 7.80 7.69 7.80 0.0M
2025-04-01 7.74 7.80 7.74 7.80 0.0M
2025-03-31 7.75 7.76 7.68 7.76 0.0M
2025-03-28 7.74 7.75 7.68 7.75 0.0M
2025-03-27 7.75 7.75 7.68 7.75 0.0M
2025-03-26 7.69 7.75 7.69 7.75 0.0M
2025-03-25 7.77 7.77 7.75 7.75 0.0M
2025-03-24 7.68 7.80 7.66 7.70 0.0M
2025-03-21 7.77 7.77 7.70 7.77 0.0M
2025-03-20 7.64 7.77 7.58 7.77 0.0M
2025-03-19 7.67 7.77 7.53 7.65 0.0M
2025-03-18 7.65 7.67 7.51 7.67 0.0M
2025-03-17 7.40 7.65 7.40 7.65 0.0M
2025-03-14 7.53 7.53 7.38 7.52 0.0M
2025-03-13 7.33 7.49 7.33 7.48 0.0M
2025-03-12 7.33 7.39 7.33 7.33 0.0M
2025-03-11 7.52 7.56 7.10 7.32 0.0M
2025-03-10 7.58 7.58 7.39 7.53 0.0M
2025-03-07 7.50 7.67 7.44 7.65 0.0M
2025-03-06 7.54 7.54 7.40 7.50 0.0M
2025-03-05 7.49 7.55 7.44 7.54 0.0M
2025-02-28 7.48 7.51 7.32 7.51 0.0M
2025-02-27 7.34 7.50 7.34 7.48 0.0M
2025-02-26 7.41 7.51 7.38 7.41 0.0M
2025-02-25 7.37 7.51 7.35 7.42 0.0M
2025-02-24 7.43 7.53 7.37 7.46 0.0M
2025-02-21 7.61 7.65 7.38 7.50 0.1M
2025-02-20 7.61 7.65 7.51 7.61 0.1M
2025-02-19 7.63 7.69 7.61 7.61 0.0M
2025-02-18 7.79 7.80 7.63 7.63 0.0M
2025-02-17 7.79 7.80 7.73 7.80 0.1M
2025-02-14 7.68 7.76 7.68 7.75 0.0M
2025-02-13 7.78 7.78 7.71 7.75 0.0M
2025-02-12 7.71 7.75 7.71 7.72 0.0M
2025-02-11 7.80 7.80 7.55 7.69 0.0M
2025-02-10 7.80 7.80 7.71 7.80 0.0M
2025-02-07 7.73 7.80 7.71 7.80 0.0M
2025-02-06 7.75 7.81 7.71 7.81 0.0M
2025-02-05 7.66 7.76 7.63 7.75 0.0M
2025-02-04 7.66 7.85 7.61 7.85 0.0M
2025-02-03 7.89 7.89 7.51 7.71 0.0M
2025-01-31 7.68 7.76 7.65 7.76 0.0M
2025-01-30 7.65 7.68 7.64 7.68 0.0M
2025-01-29 7.55 7.69 7.55 7.69 0.0M
2025-01-28 7.55 7.64 7.55 7.64 0.0M
2025-01-27 7.69 7.69 7.50 7.50 0.8M
2025-01-24 7.69 7.69 7.50 7.69 0.1M
2025-01-23 7.69 7.69 7.64 7.69 0.0M
2025-01-22 7.72 7.72 7.63 7.69 0.0M
2025-01-21 7.72 7.72 7.65 7.69 0.0M
2025-01-20 7.65 7.73 7.60 7.73 0.0M
2025-01-17 7.65 7.74 7.62 7.73 0.0M
2025-01-16 7.72 7.74 7.64 7.74 0.0M
2025-01-15 7.72 7.73 7.62 7.72 0.0M
2025-01-14 7.64 7.72 7.52 7.72 0.0M
2025-01-13 7.57 7.72 7.55 7.64 0.0M
2025-01-10 7.72 7.74 7.55 7.72 0.0M
2025-01-09 7.73 7.74 7.55 7.72 0.0M
2025-01-08 7.73 7.74 7.73 7.73 0.0M
2025-01-07 7.59 7.74 7.59 7.74 0.0M
2025-01-06 7.74 7.74 7.55 7.74 0.0M
2025-01-03 7.64 7.74 7.47 7.74 0.0M
2025-01-02 7.64 7.79 7.55 7.64 0.0M