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
2023-12-28 91.73 91.73 91.38 91.38 0.0M
2023-12-27 91.77 91.77 91.31 91.31 0.0M
2023-12-26 91.73 91.76 91.31 91.73 0.0M
2023-12-22 91.18 91.29 91.16 91.16 0.0M
2023-12-21 91.28 91.29 86.96 90.94 0.0M
2023-12-20 91.76 91.77 91.30 91.30 0.0M
2023-12-19 91.76 91.76 91.30 91.32 0.0M
2023-12-18 91.77 91.77 91.30 91.77 0.0M
2023-12-15 91.77 91.77 91.77 91.77 0.0M
2023-12-14 91.77 91.77 91.77 91.77 0.0M
2023-12-13 91.31 91.31 91.30 91.30 0.0M
2023-12-12 91.30 91.30 91.30 91.30 0.0M
2023-12-11 91.30 91.30 91.30 91.30 0.0M
2023-12-08 91.79 91.79 91.78 91.78 0.0M
2023-12-07 91.79 91.79 91.79 91.79 0.0M
2023-12-06 91.82 91.82 91.30 91.80 0.0M
2023-12-05 89.93 91.31 85.37 91.30 0.0M
2023-12-04 90.94 90.95 90.94 90.95 0.0M
2023-12-01 90.74 90.95 90.43 90.94 0.0M
2023-11-30 90.99 90.99 90.44 90.44 0.0M
2023-11-29 90.99 90.99 90.99 90.99 0.0M
2023-11-28 90.43 90.99 90.43 90.98 0.0M
2023-11-27 90.44 90.95 90.44 90.95 0.0M
2023-11-24 90.60 90.95 90.43 90.45 0.0M
2023-11-23 90.44 90.44 90.43 90.43 0.0M
2023-11-22 90.52 90.74 90.52 90.60 0.0M
2023-11-21 90.99 90.99 90.44 90.44 0.0M
2023-11-20 90.95 90.95 90.94 90.95 0.0M
2023-11-17 91.04 91.04 91.04 91.04 0.0M
2023-11-16 91.04 91.08 90.46 91.04 0.0M
2023-11-13 91.08 91.08 90.44 90.45 0.0M
2023-11-10 91.08 91.08 91.08 91.08 0.0M
2023-11-09 90.43 91.08 90.43 90.43 0.0M
2023-11-08 90.43 91.08 90.43 91.08 0.0M
2023-11-07 90.07 91.07 90.07 91.05 0.0M
2023-11-06 90.31 91.08 90.06 90.06 0.0M
2023-11-03 90.19 90.19 89.57 89.57 0.0M
2023-11-01 90.19 90.19 89.65 90.19 0.0M
2023-10-31 90.19 90.19 90.18 90.18 0.0M
2023-10-30 90.19 90.19 90.19 90.19 0.0M
2023-10-27 89.55 90.18 89.55 90.18 0.0M
2023-10-25 90.19 90.19 89.55 89.55 0.0M
2023-10-24 90.19 90.19 89.56 89.56 0.0M
2023-10-23 89.56 90.19 89.55 89.55 0.0M
2023-10-20 89.55 89.55 89.55 89.55 0.0M
2023-10-19 89.55 89.55 89.55 89.55 0.0M
2023-10-18 89.55 89.97 89.55 89.55 0.0M
2023-10-17 89.50 89.50 89.50 89.50 0.0M
2023-10-16 89.97 89.97 89.97 89.97 0.0M
2023-10-13 89.62 89.62 89.55 89.55 0.0M
2023-10-11 89.55 89.55 89.55 89.55 0.0M
2023-10-10 89.56 89.98 89.55 89.55 0.0M
2023-10-09 90.57 90.57 89.55 89.55 0.0M
2023-10-06 89.64 89.64 89.55 89.62 0.0M
2023-10-05 89.57 89.67 89.55 89.55 0.0M
2023-10-04 89.55 89.64 89.55 89.64 0.0M
2023-10-03 89.67 89.92 89.67 89.91 0.0M
2023-10-02 88.74 89.73 88.66 89.67 0.0M
2023-09-29 88.66 88.66 88.66 88.66 0.0M
2023-09-28 88.66 88.66 88.66 88.66 0.0M
2023-09-27 88.94 88.94 88.94 88.94 0.0M
2023-09-26 90.30 90.32 88.66 88.66 0.0M
2023-09-25 88.68 90.31 88.66 90.31 0.0M
2023-09-22 90.32 90.32 90.32 90.32 0.0M
2023-09-21 89.83 90.34 88.66 88.66 0.0M
2023-09-20 89.50 89.91 88.66 89.83 0.0M
2023-09-19 88.71 88.71 88.66 88.66 0.0M
2023-09-18 90.35 90.35 88.69 88.69 0.0M
2023-09-15 90.35 90.35 89.51 89.51 0.0M
2023-09-14 92.38 92.38 92.38 92.38 0.0M
2023-09-13 89.50 93.50 89.50 92.38 0.0M
2023-09-12 93.41 94.55 89.50 89.50 0.0M
2023-09-09 110.62 110.62 110.62 110.62 0.0M
2023-09-08 93.40 93.40 93.40 93.40 0.0M
2023-09-06 88.66 94.55 88.66 94.54 0.0M
2023-09-05 88.48 90.67 88.48 88.66 0.0M
2023-09-04 88.97 88.97 87.80 88.23 0.0M
2023-09-02 105.28 105.28 105.28 105.28 0.0M
2023-09-01 88.72 89.05 87.92 88.03 0.0M
2023-08-31 88.31 88.97 87.81 88.97 0.0M
2023-08-30 87.81 88.31 87.81 88.31 0.0M
2023-08-29 87.80 88.08 87.80 87.81 0.0M
2023-08-28 87.81 87.81 87.81 87.81 0.0M
2023-08-25 88.18 88.41 88.16 88.16 0.0M
2023-08-24 87.87 87.87 87.80 87.80 0.0M
2023-08-23 88.13 88.13 87.81 87.81 0.0M
2023-08-22 87.98 89.05 87.98 89.05 0.0M
2023-08-21 87.81 89.05 87.80 89.05 0.0M
2023-08-18 87.81 87.81 87.81 87.81 0.0M
2023-08-17 87.80 87.80 87.80 87.80 0.0M
2023-08-16 87.84 87.84 87.80 87.80 0.0M
2023-08-15 88.38 88.38 88.38 88.38 0.0M
2023-08-14 87.80 88.84 87.80 88.84 0.0M
2023-08-11 87.81 88.43 87.80 88.43 0.0M
2023-08-10 87.81 87.82 87.77 87.80 0.0M
2023-08-09 87.87 88.63 87.80 87.80 0.0M
2023-08-08 87.82 89.00 87.81 87.87 0.0M
2023-08-07 88.99 89.06 87.80 89.06 0.0M
2023-08-04 88.46 88.99 88.18 88.99 0.0M
2023-08-03 88.22 88.22 87.48 88.18 0.0M
2023-08-02 88.21 88.21 87.39 88.21 0.0M
2023-08-01 87.59 88.21 87.07 88.21 0.0M
2023-07-31 88.21 88.21 88.20 88.21 0.0M
2023-07-28 88.38 88.38 88.23 88.23 0.0M
2023-07-27 88.23 88.23 88.23 88.23 0.0M
2023-07-26 90.28 90.28 86.94 88.23 0.0M
2023-07-25 89.45 89.45 89.44 89.45 0.0M
2023-07-24 90.32 90.32 86.98 88.62 0.0M
2023-07-21 87.80 87.81 86.97 87.81 0.0M
2023-07-19 87.80 87.80 87.80 87.80 0.0M
2023-07-18 87.79 87.79 87.79 87.79 0.0M
2023-07-17 87.80 87.80 86.97 87.79 0.0M
2023-07-14 87.01 87.80 87.00 87.80 0.0M
2023-07-13 87.01 87.01 86.96 87.01 0.0M
2023-07-12 88.62 88.62 86.88 86.97 0.0M
2023-07-11 87.81 88.62 87.81 88.62 0.0M
2023-07-10 86.98 87.81 86.97 87.81 0.0M
2023-07-07 87.81 87.81 86.93 86.97 0.0M
2023-07-06 86.97 86.97 84.48 86.97 0.0M
2023-07-05 86.93 86.97 86.34 86.97 0.0M
2023-07-04 86.71 86.71 85.91 85.91 0.0M
2023-07-03 86.71 86.71 86.71 86.71 0.0M
2023-06-30 87.44 87.44 85.91 86.71 0.0M
2023-06-29 85.91 85.91 85.91 85.91 0.0M
2023-06-28 85.91 89.87 83.45 85.90 0.0M
2023-06-27 85.91 85.91 85.91 85.91 0.0M
2023-06-26 87.13 87.13 85.90 85.91 0.0M
2023-06-23 88.43 88.43 88.43 88.43 0.0M
2023-06-22 88.53 88.53 88.43 88.43 0.0M
2023-06-21 85.91 88.53 85.89 88.53 0.0M
2023-06-20 85.91 85.91 85.89 85.90 0.0M
2023-06-19 85.91 85.91 85.91 85.91 0.0M
2023-06-16 85.91 85.91 85.91 85.91 0.0M
2023-06-15 83.54 89.97 83.54 85.91 0.0M
2023-06-14 86.07 86.07 85.91 85.91 0.0M
2023-06-13 85.91 85.91 85.91 85.91 0.1M
2023-06-12 85.91 86.32 84.27 85.91 0.0M
2023-06-09 86.07 86.07 85.48 85.91 0.0M
2023-06-07 83.87 85.91 83.87 85.91 0.1M
2023-06-06 85.91 85.91 82.44 85.91 0.0M
2023-06-05 78.95 85.91 77.05 85.91 0.0M
2023-06-02 78.67 85.16 78.67 85.13 0.0M
2023-06-01 75.83 78.67 74.93 78.67 0.0M
2023-05-31 75.82 75.83 74.50 74.50 0.0M
2023-05-30 75.03 75.03 74.23 74.62 0.0M
2023-05-29 73.81 76.99 73.04 76.23 0.0M
2023-05-26 74.62 76.23 73.99 73.99 0.0M
2023-05-25 74.22 76.86 73.86 75.67 0.0M
2023-05-24 74.65 76.99 73.91 76.87 0.0M
2023-05-23 73.82 74.65 73.82 74.21 0.0M
2023-05-22 76.04 76.04 73.81 73.81 0.0M
2023-05-19 74.17 74.62 73.42 74.21 0.0M
2023-05-18 73.46 74.62 73.45 73.81 0.0M
2023-05-17 74.76 75.58 73.04 75.58 0.0M
2023-05-16 80.17 80.17 74.37 76.89 0.0M
2023-05-15 79.80 79.81 74.62 79.18 0.0M
2023-05-12 79.48 79.73 79.48 79.73 0.0M
2023-05-11 79.48 79.48 79.48 79.48 0.0M
2023-05-10 80.26 80.26 75.45 79.90 0.0M
2023-05-09 80.30 80.30 79.08 80.26 0.0M
2023-05-08 79.48 80.30 79.48 80.30 0.0M
2023-05-06 99.00 99.00 99.00 99.00 0.0M
2023-05-05 79.48 80.30 79.48 80.30 0.0M
2023-05-04 77.05 80.44 73.48 80.44 0.0M
2023-05-02 79.76 79.76 79.73 79.73 0.0M
2023-04-28 71.93 79.77 71.93 79.77 0.0M
2023-04-27 72.64 72.64 72.64 72.64 0.0M
2023-04-26 72.71 72.71 71.79 71.79 0.0M
2023-04-25 71.89 72.71 71.89 72.71 0.0M
2023-04-24 71.65 72.72 71.65 71.82 0.0M
2023-04-20 71.67 71.67 70.23 71.67 0.0M
2023-04-19 72.53 72.53 68.89 71.81 0.0M
2023-04-18 71.12 71.12 71.11 71.11 0.0M
2023-04-17 72.22 73.78 70.92 73.75 0.0M
2023-04-14 71.48 72.76 70.63 70.63 0.0M
2023-04-13 74.40 74.40 71.47 71.51 0.0M
2023-04-12 72.24 74.47 72.24 74.47 0.0M
2023-04-11 75.44 76.16 71.63 72.18 0.0M
2023-04-10 74.60 74.62 72.40 72.40 0.0M
2023-04-06 74.63 74.63 74.63 74.63 0.0M
2023-04-05 76.16 76.16 74.15 74.64 0.0M
2023-04-04 73.44 74.25 73.44 74.25 0.0M
2023-04-03 79.33 79.33 73.02 74.61 0.0M
2023-03-31 74.64 79.33 73.43 79.33 0.0M
2023-03-30 74.67 74.67 73.56 73.77 0.0M
2023-03-29 73.97 73.97 72.23 73.56 0.0M
2023-03-28 74.96 75.41 74.21 75.01 0.0M
2023-03-27 74.75 74.75 73.95 73.95 0.0M
2023-03-24 74.06 75.65 74.06 75.65 0.0M
2023-03-23 73.03 77.75 71.62 77.74 0.0M
2023-03-22 75.80 75.80 71.52 71.52 0.0M
2023-03-21 75.46 75.46 75.46 75.46 0.0M
2023-03-20 75.43 75.65 75.41 75.41 0.0M
2023-03-17 75.51 75.51 75.51 75.51 0.0M
2023-03-16 76.85 77.79 75.42 75.42 0.0M
2023-03-15 77.79 77.79 77.79 77.79 0.0M
2023-03-13 78.83 78.83 75.47 78.56 0.0M
2023-03-10 77.84 78.83 77.84 78.83 0.0M
2023-03-09 79.29 79.29 79.29 79.29 0.0M
2023-03-08 79.37 79.37 77.93 78.77 0.0M
2023-03-07 79.37 79.37 77.72 79.37 0.0M
2023-03-06 79.37 79.37 79.37 79.37 0.0M
2023-03-02 78.69 78.70 78.69 78.70 0.0M
2023-03-01 78.68 78.68 77.91 78.67 0.0M
2023-02-28 76.25 81.01 76.25 78.70 0.0M
2023-02-27 74.20 76.25 74.20 76.24 0.0M
2023-02-24 75.00 75.00 74.30 74.30 0.0M
2023-02-23 75.58 75.58 73.19 74.19 0.0M
2023-02-22 76.01 76.90 74.87 76.90 0.0M
2023-02-17 78.59 78.59 76.33 76.33 0.0M
2023-02-16 78.70 78.89 75.90 78.70 0.0M
2023-02-15 78.70 78.89 78.70 78.70 0.0M
2023-02-14 78.88 78.89 78.88 78.88 0.0M
2023-02-13 79.86 79.86 78.89 78.89 0.0M
2023-02-10 76.12 79.87 76.11 79.69 0.0M
2023-02-09 76.27 80.06 76.27 79.99 0.0M
2023-02-08 79.71 79.71 77.83 77.83 0.0M
2023-02-07 82.17 82.17 78.05 78.05 0.0M
2023-02-06 79.57 82.20 77.95 82.20 0.0M
2023-02-03 80.58 80.58 80.55 80.55 0.0M
2023-02-02 83.34 83.34 79.75 82.24 0.0M
2023-02-01 84.46 84.46 82.88 82.88 0.0M
2023-01-31 81.55 82.13 79.69 81.64 0.0M
2023-01-30 80.84 81.56 80.84 81.56 0.0M
2023-01-27 80.84 80.84 80.83 80.83 0.0M
2023-01-26 81.25 81.66 77.43 80.84 0.0M
2023-01-25 78.59 81.33 78.18 78.18 0.0M
2023-01-24 78.60 78.60 78.05 78.60 0.0M
2023-01-23 78.60 78.60 78.60 78.60 0.0M
2023-01-20 81.66 81.66 78.06 78.06 0.0M
2023-01-19 81.67 81.67 78.14 78.14 0.0M
2023-01-18 78.29 82.09 78.29 81.33 0.0M
2023-01-17 82.09 82.09 78.25 79.25 0.0M
2023-01-16 79.58 79.58 79.48 79.48 0.0M
2023-01-13 78.21 79.47 77.98 78.21 0.0M
2023-01-12 81.99 82.00 77.97 77.97 0.0M
2023-01-11 82.92 82.92 80.64 82.62 0.0M
2023-01-10 80.10 82.62 76.70 82.62 0.0M
2023-01-09 79.24 80.10 79.23 80.10 0.0M
2023-01-06 82.92 82.92 78.28 79.24 0.0M
2023-01-05 79.06 82.92 79.06 82.92 0.0M
2023-01-04 78.79 80.10 78.79 80.10 0.0M
2023-01-03 79.85 80.64 79.85 80.64 0.0M
2023-01-02 82.22 82.22 79.62 80.94 0.0M