HGI Creditos Imobiliarios FII

HGIC11
🏛️ brazil →
65.16
Last Update: 2025-10-07
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
2022-12-29 82.21 82.22 82.21 82.22 0.0M
2022-12-28 83.00 83.00 83.00 83.00 0.0M
2022-12-27 79.13 79.97 79.13 79.97 0.0M
2022-12-26 83.48 83.55 79.12 79.85 0.0M
2022-12-23 79.06 83.55 79.05 79.05 0.0M
2022-12-22 80.64 80.64 79.06 79.06 0.0M
2022-12-21 80.64 80.96 80.64 80.64 0.0M
2022-12-20 81.43 81.43 80.33 80.33 0.0M
2022-12-16 83.55 83.55 79.78 80.49 0.0M
2022-12-15 82.60 82.72 81.88 81.88 0.0M
2022-12-14 83.32 84.28 82.61 82.61 0.0M
2022-12-13 84.28 84.28 81.43 84.19 0.0M
2022-12-12 83.60 84.16 82.47 84.16 0.0M
2022-12-09 83.23 83.27 82.51 82.73 0.0M
2022-12-08 85.23 85.23 84.91 84.96 0.0M
2022-12-07 83.87 83.87 83.31 83.71 0.0M
2022-12-06 83.31 83.31 83.22 83.22 0.0M
2022-12-05 82.53 83.27 82.53 83.23 0.0M
2022-12-02 85.23 85.23 84.20 84.20 0.0M
2022-12-01 86.41 86.41 82.68 84.43 0.0M
2022-11-30 83.12 86.41 82.58 86.41 0.0M
2022-11-29 84.17 84.18 82.26 83.12 0.0M
2022-11-28 84.17 84.18 84.17 84.18 0.0M
2022-11-25 84.17 84.17 84.17 84.17 0.0M
2022-11-24 82.84 82.84 82.84 82.84 0.0M
2022-11-23 82.84 82.84 82.84 82.84 0.0M
2022-11-22 84.32 84.32 82.84 82.84 0.0M
2022-11-21 84.81 84.81 84.80 84.80 0.0M
2022-11-18 83.21 84.34 83.21 84.32 0.0M
2022-11-17 82.47 83.24 81.80 83.24 0.0M
2022-11-16 82.45 82.84 82.45 82.84 0.0M
2022-11-14 84.43 84.43 84.41 84.41 0.0M
2022-11-11 83.52 83.52 83.52 83.52 0.0M
2022-11-10 83.28 83.28 82.07 83.24 0.0M
2022-11-09 85.37 85.38 83.77 84.98 0.0M
2022-11-08 83.82 85.41 83.73 85.37 0.0M
2022-11-07 84.98 85.38 84.90 85.38 0.0M
2022-11-04 85.68 85.68 85.01 85.02 0.0M
2022-11-03 84.18 84.25 82.81 82.90 0.0M
2022-11-01 84.20 85.20 83.62 85.20 0.0M
2022-10-31 85.59 85.91 83.50 85.91 0.0M
2022-10-28 84.33 84.33 82.97 84.33 0.0M
2022-10-27 84.33 84.33 84.33 84.33 0.0M
2022-10-26 83.54 84.33 83.53 84.33 0.0M
2022-10-25 84.57 84.57 84.08 84.32 0.0M
2022-10-24 84.01 85.60 84.01 85.60 0.0M
2022-10-21 84.01 84.01 83.07 84.01 0.0M
2022-10-20 85.20 85.59 84.01 84.01 0.0M
2022-10-19 85.20 85.20 84.42 85.20 0.0M
2022-10-18 85.19 85.20 85.19 85.20 0.0M
2022-10-17 85.19 85.19 84.73 85.12 0.0M
2022-10-14 85.19 85.19 85.19 85.19 0.0M
2022-10-13 84.90 85.69 84.90 85.69 0.0M
2022-10-11 83.54 87.28 83.54 85.70 0.0M
2022-10-10 85.44 87.28 83.56 83.56 0.0M
2022-10-07 86.42 86.42 84.10 85.43 0.0M
2022-10-06 86.88 86.88 86.18 86.42 0.0M
2022-10-05 84.10 86.50 84.10 85.29 0.0M
2022-10-04 84.06 84.41 84.06 84.06 0.0M
2022-10-03 83.83 84.74 82.84 84.03 0.0M
2022-09-30 85.51 87.20 85.51 87.20 0.0M
2022-09-29 85.51 85.51 85.51 85.51 0.0M
2022-09-27 85.51 85.51 83.18 85.51 0.0M
2022-09-23 85.51 85.51 85.51 85.51 0.0M
2022-09-22 85.51 85.51 85.51 85.51 0.0M
2022-09-21 85.52 85.53 83.03 85.51 0.0M
2022-09-20 85.61 85.62 85.61 85.62 0.0M
2022-09-19 85.18 85.22 83.24 85.22 0.0M
2022-09-16 85.21 85.21 85.21 85.21 0.0M
2022-09-15 83.26 85.44 83.26 85.44 0.0M
2022-09-14 85.22 85.65 83.26 83.26 0.0M
2022-09-13 85.62 85.62 84.36 85.22 0.0M
2022-09-12 84.75 86.09 84.19 86.09 0.0M
2022-09-09 85.57 86.08 85.57 86.08 0.0M
2022-09-08 87.51 88.31 87.51 87.99 0.0M
2022-09-06 85.76 85.76 85.76 85.76 0.0M
2022-09-05 88.32 88.32 86.37 86.37 0.0M
2022-09-02 88.32 88.32 88.32 88.32 0.0M
2022-09-01 87.46 88.11 85.83 88.11 0.0M
2022-08-31 87.91 88.11 87.87 88.11 0.0M
2022-08-29 87.79 88.11 87.79 87.87 0.0M
2022-08-26 87.46 87.46 86.67 86.67 0.0M
2022-08-25 87.14 87.85 87.14 87.85 0.0M
2022-08-24 85.73 87.87 85.73 87.87 0.0M
2022-08-23 86.55 88.10 86.55 88.09 0.0M
2022-08-22 86.24 86.24 86.23 86.23 0.0M
2022-08-19 86.24 86.66 86.24 86.65 0.0M
2022-08-18 84.84 86.65 84.80 86.24 0.0M
2022-08-17 86.97 86.97 84.80 86.27 0.0M
2022-08-16 87.07 87.07 85.47 86.97 0.0M
2022-08-15 88.11 88.11 85.47 87.07 0.0M
2022-08-12 88.11 88.11 88.11 88.11 0.0M
2022-08-11 87.47 87.95 87.47 87.95 0.0M
2022-08-09 87.47 87.87 86.10 87.87 0.0M
2022-08-08 88.03 88.19 88.03 88.19 0.0M
2022-08-05 88.03 88.03 88.03 88.03 0.0M
2022-08-04 85.74 88.19 85.73 87.95 0.0M
2022-08-03 85.87 87.46 85.87 87.46 0.0M
2022-08-02 86.27 87.63 86.27 87.63 0.0M
2022-08-01 88.26 88.26 85.35 87.87 0.0M
2022-07-29 86.63 87.02 86.23 87.02 0.0M
2022-07-28 87.36 87.37 84.45 84.45 0.0M
2022-07-27 86.40 87.44 84.92 87.36 0.0M
2022-07-26 87.38 87.38 86.36 86.36 0.0M
2022-07-25 87.36 87.37 87.36 87.37 0.0M
2022-07-21 87.36 87.36 87.36 87.36 0.0M
2022-07-20 87.33 87.38 84.57 87.38 0.0M
2022-07-19 87.38 87.38 87.33 87.34 0.0M
2022-07-18 87.07 87.95 84.52 87.95 0.1M
2022-07-15 87.06 87.06 86.67 87.05 0.0M
2022-07-14 87.04 87.06 87.04 87.06 0.0M
2022-07-13 85.31 87.06 85.31 87.05 0.0M
2022-07-12 86.98 86.98 86.98 86.98 0.0M
2022-07-11 88.04 88.39 85.81 88.38 0.0M
2022-07-08 86.33 88.21 85.90 88.21 0.0M
2022-07-07 88.39 88.39 88.39 88.39 0.0M
2022-07-06 86.71 89.19 85.26 88.39 0.0M
2022-07-05 89.40 89.40 87.81 89.05 0.0M
2022-07-04 87.59 88.31 87.59 88.31 0.0M
2022-07-01 89.03 89.03 89.03 89.03 0.0M
2022-06-30 86.66 89.03 84.87 89.03 0.0M
2022-06-29 87.44 87.44 87.44 87.44 0.0M
2022-06-28 87.44 87.44 87.44 87.44 0.0M
2022-06-27 87.37 88.17 87.37 87.49 0.0M
2022-06-24 87.45 87.45 86.66 87.45 0.0M
2022-06-23 87.40 88.17 87.40 88.17 0.0M
2022-06-22 84.85 87.15 84.83 87.15 0.0M
2022-06-21 85.79 88.22 85.79 88.21 0.0M
2022-06-20 85.83 86.26 85.82 85.86 0.0M
2022-06-17 87.45 88.08 87.45 88.08 0.0M
2022-06-15 85.87 88.14 85.82 88.14 0.0M
2022-06-14 88.17 88.17 87.45 88.17 0.0M
2022-06-13 86.27 88.17 86.27 88.17 0.0M
2022-06-10 86.27 88.16 86.27 88.16 0.0M
2022-06-09 86.66 88.17 86.27 87.84 0.0M
2022-06-07 87.59 87.59 87.59 87.59 0.0M
2022-06-06 87.59 87.59 87.58 87.58 0.0M
2022-06-03 89.13 89.13 87.59 87.59 0.0M
2022-06-02 88.79 89.13 88.79 89.13 0.0M
2022-06-01 89.13 89.13 89.11 89.13 0.0M
2022-05-31 88.25 89.19 88.25 89.19 0.0M
2022-05-30 88.25 88.25 88.25 88.25 0.0M
2022-05-27 86.49 88.25 86.49 88.25 0.0M
2022-05-26 84.44 86.04 84.42 86.03 0.0M
2022-05-25 86.82 86.82 86.02 86.02 0.0M
2022-05-23 89.19 89.19 89.19 89.19 0.0M
2022-05-20 89.19 89.19 89.19 89.19 0.0M
2022-05-19 88.48 89.19 88.47 89.19 0.0M
2022-05-18 87.34 87.34 87.33 87.33 0.0M
2022-05-17 88.52 88.52 87.33 87.33 0.0M
2022-05-16 88.53 88.53 88.53 88.53 0.0M
2022-05-13 89.33 89.33 89.32 89.32 0.0M
2022-05-11 87.73 89.33 87.73 89.33 0.0M
2022-05-10 87.73 87.73 87.73 87.73 0.0M
2022-05-09 87.90 88.12 87.90 87.90 0.0M
2022-05-06 87.73 87.73 87.61 87.61 0.0M
2022-05-05 88.14 88.53 88.04 88.53 0.0M
2022-05-03 87.62 87.62 87.62 87.62 0.0M
2022-05-02 88.98 88.98 87.61 87.61 0.0M
2022-04-29 88.38 89.33 87.74 88.18 0.0M
2022-04-28 88.38 88.38 88.38 88.38 0.0M
2022-04-27 86.55 88.49 86.55 87.82 0.0M
2022-04-26 88.52 88.52 88.52 88.52 0.0M
2022-04-25 88.52 88.52 86.55 86.55 0.0M
2022-04-22 88.52 88.52 88.52 88.52 0.0M
2022-04-19 88.52 88.52 88.52 88.52 0.0M
2022-04-18 88.52 88.52 86.43 87.58 0.0M
2022-04-14 88.52 88.52 88.52 88.52 0.0M
2022-04-13 88.30 88.52 84.57 88.52 0.0M
2022-04-12 88.30 88.30 88.30 88.30 0.0M
2022-04-11 110.97 110.97 110.70 110.70 0.0M
2022-04-08 110.99 110.99 110.97 110.97 0.0M
2022-04-07 108.00 110.97 108.00 110.97 0.0M
2022-04-06 109.12 109.12 108.90 108.90 0.0M
2022-04-05 109.00 109.00 109.00 109.00 0.0M
2022-04-04 110.80 110.80 108.99 109.00 0.0M
2022-04-01 110.80 110.80 110.80 110.80 0.0M
2022-03-31 111.79 111.79 111.79 111.79 0.0M
2022-03-30 109.00 109.00 108.00 109.00 0.0M
2022-03-29 109.00 109.00 108.99 109.00 0.0M
2022-03-28 108.02 109.00 108.01 109.00 0.0M
2022-03-25 109.00 109.00 109.00 109.00 0.0M
2022-03-24 109.00 109.00 109.00 109.00 0.0M
2022-03-23 108.01 109.00 108.01 109.00 0.0M
2022-03-22 109.00 109.00 108.00 109.00 0.0M
2022-03-21 111.99 111.99 108.00 109.00 0.0M
2022-03-18 110.99 110.99 108.09 109.00 0.0M
2022-03-17 109.00 109.00 108.69 109.00 0.0M
2022-03-16 110.95 110.99 110.90 110.99 0.0M
2022-03-14 108.00 108.00 108.00 108.00 0.0M
2022-03-11 110.99 110.99 110.99 110.99 0.0M
2022-03-10 110.99 110.99 110.99 110.99 0.0M
2022-03-09 108.40 108.40 108.40 108.40 0.0M
2022-03-08 107.01 108.50 107.00 108.50 0.0M
2022-03-07 107.01 108.49 107.01 108.49 0.0M
2022-03-04 108.49 108.50 108.49 108.50 0.0M
2022-03-03 107.66 108.50 107.01 108.50 0.0M
2022-03-02 107.32 110.99 107.32 110.99 0.0M
2022-02-25 109.50 114.00 109.50 113.99 0.0M
2022-02-24 109.56 109.56 106.50 109.56 0.0M
2022-02-23 107.99 108.31 106.01 108.31 0.0M
2022-02-22 107.50 107.50 107.50 107.50 0.0M
2022-02-21 107.50 107.50 107.50 107.50 0.0M
2022-02-18 107.50 107.50 107.50 107.50 0.0M
2022-02-17 107.50 107.50 107.33 107.50 0.0M
2022-02-16 107.47 107.50 107.00 107.50 0.0M
2022-02-15 107.47 107.47 106.70 106.70 0.0M
2022-02-14 107.47 107.47 107.29 107.29 0.0M
2022-02-11 107.48 107.48 107.47 107.47 0.0M
2022-02-10 107.21 107.21 107.21 107.21 0.0M
2022-02-09 106.52 107.99 106.52 107.99 0.0M
2022-02-08 107.98 107.98 106.70 107.95 0.0M
2022-02-07 104.53 107.98 104.53 107.98 0.0M
2022-02-04 107.00 107.48 105.55 107.48 0.0M
2022-02-03 107.00 107.00 107.00 107.00 0.0M
2022-02-02 107.48 107.48 106.52 106.52 0.0M
2022-02-01 106.90 107.00 106.50 107.00 0.0M
2022-01-31 106.52 107.77 105.50 107.77 0.0M
2022-01-27 106.52 106.52 106.52 106.52 0.0M
2022-01-26 105.63 106.50 105.60 106.50 0.0M
2022-01-25 106.29 106.30 106.29 106.30 0.0M
2022-01-24 105.51 105.51 105.50 105.50 0.0M
2022-01-21 105.49 105.50 105.49 105.50 0.0M
2022-01-20 105.50 105.50 105.11 105.48 0.0M
2022-01-19 105.50 105.50 105.50 105.50 0.0M
2022-01-18 105.50 105.50 105.50 105.50 0.0M
2022-01-17 104.04 105.50 104.00 105.50 0.0M
2022-01-14 105.50 105.50 105.50 105.50 0.0M
2022-01-13 105.49 106.50 105.49 106.00 0.0M
2022-01-12 105.48 105.49 105.48 105.49 0.0M
2022-01-11 105.49 105.49 105.49 105.49 0.0M
2022-01-10 105.50 107.74 105.49 105.49 0.0M
2022-01-07 105.50 106.50 104.00 106.50 0.0M
2022-01-06 106.50 106.50 105.49 105.50 0.0M
2022-01-05 107.75 107.75 105.51 107.74 0.0M
2022-01-04 107.89 107.89 106.01 106.50 0.0M
2022-01-03 107.95 107.95 107.95 107.95 0.0M