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
2024-12-30 75.92 75.92 73.24 73.27 0.0M
2024-12-27 77.13 77.13 72.26 75.17 0.0M
2024-12-26 79.08 79.08 77.14 77.14 0.0M
2024-12-23 81.53 81.53 79.06 79.06 0.0M
2024-12-20 85.68 85.68 81.96 81.96 0.0M
2024-12-19 83.54 83.54 82.02 82.02 0.0M
2024-12-18 85.86 85.86 85.86 85.86 0.0M
2024-12-17 86.88 86.88 86.85 86.85 0.0M
2024-12-16 85.15 86.89 85.15 86.88 0.0M
2024-12-13 82.60 86.89 82.60 86.88 0.0M
2024-12-12 84.29 84.29 84.29 84.29 0.0M
2024-12-11 80.53 84.27 79.08 84.27 0.0M
2024-12-10 86.88 86.88 82.18 82.18 0.0M
2024-12-09 86.89 86.89 86.88 86.88 0.0M
2024-12-05 86.88 86.89 86.88 86.89 0.0M
2024-12-04 82.30 85.92 75.46 82.28 0.0M
2024-12-02 87.68 87.68 85.10 85.10 0.0M
2024-11-29 87.67 87.67 87.67 87.67 0.0M
2024-11-28 86.47 87.67 83.67 87.67 0.0M
2024-11-27 88.25 88.25 88.24 88.24 0.0M
2024-11-26 82.61 88.64 82.61 88.34 0.0M
2024-11-25 88.69 88.69 84.08 84.17 0.0M
2024-11-22 86.60 88.69 78.21 88.69 0.0M
2024-11-21 86.79 86.79 85.74 85.75 0.0M
2024-11-19 86.30 86.30 75.44 85.93 0.0M
2024-11-18 85.44 85.44 85.44 85.44 0.0M
2024-11-14 86.88 86.88 84.37 85.83 0.0M
2024-11-13 86.88 86.88 84.36 84.48 0.0M
2024-11-12 85.27 88.82 85.26 85.26 0.0M
2024-11-11 89.75 90.23 89.49 89.50 0.0M
2024-11-08 84.39 89.76 84.39 89.75 0.0M
2024-11-07 88.83 89.77 88.83 89.74 0.0M
2024-11-06 89.10 91.68 89.10 91.68 0.0M
2024-11-05 90.75 90.75 90.71 90.71 0.0M
2024-11-04 90.74 90.74 90.73 90.73 0.0M
2024-11-01 91.29 91.29 90.75 90.75 0.0M
2024-10-31 90.70 90.70 90.38 90.38 0.0M
2024-10-30 89.80 89.80 81.21 89.73 0.0M
2024-10-29 90.61 90.61 81.75 90.55 0.0M
2024-10-28 91.33 91.33 83.16 89.75 0.0M
2024-10-25 90.85 90.85 86.30 86.30 0.0M
2024-10-24 90.42 90.42 90.42 90.42 0.0M
2024-10-23 91.72 91.72 90.25 90.42 0.0M
2024-10-22 91.63 91.72 91.00 91.72 0.0M
2024-10-21 91.72 91.72 91.44 91.72 0.0M
2024-10-18 91.72 91.72 91.43 91.43 0.0M
2024-10-17 91.72 91.72 91.72 91.72 0.0M
2024-10-16 93.29 93.29 93.29 93.29 0.0M
2024-10-15 91.73 93.63 91.71 92.60 0.0M
2024-10-14 91.73 91.73 91.73 91.73 0.0M
2024-10-11 89.99 91.73 89.99 91.73 0.0M
2024-10-10 90.76 94.58 90.76 94.58 0.0M
2024-10-09 89.97 89.97 89.97 89.97 0.0M
2024-10-08 90.11 90.11 90.11 90.11 0.0M
2024-10-07 91.45 91.45 84.57 87.66 0.0M
2024-10-04 90.54 90.54 89.50 89.50 0.0M
2024-10-03 92.40 92.40 89.70 89.71 0.0M
2024-10-02 91.56 92.33 90.78 92.33 0.0M
2024-10-01 91.14 93.49 90.78 90.78 0.0M
2024-09-30 93.48 93.49 93.48 93.49 0.0M
2024-09-27 92.07 92.07 92.07 92.07 0.0M
2024-09-26 93.48 93.48 93.48 93.48 0.0M
2024-09-25 93.48 93.48 92.68 92.72 0.0M
2024-09-24 91.42 91.42 91.40 91.40 0.0M
2024-09-23 93.34 93.34 91.44 91.44 0.0M
2024-09-20 93.48 93.49 91.43 91.43 0.0M
2024-09-19 93.49 93.49 91.61 93.48 0.0M
2024-09-18 93.49 93.49 93.49 93.49 0.0M
2024-09-17 93.49 93.49 93.49 93.49 0.0M
2024-09-16 93.49 93.49 93.49 93.49 0.0M
2024-09-13 93.49 93.49 93.49 93.49 0.0M
2024-09-12 94.52 94.52 93.49 93.49 0.0M
2024-09-11 96.32 96.32 94.52 94.52 0.0M
2024-09-10 96.32 96.32 96.31 96.32 0.0M
2024-09-09 95.37 95.37 92.44 95.37 0.0M
2024-09-06 94.42 94.42 94.42 94.42 0.0M
2024-09-05 90.24 92.55 90.24 92.55 0.0M
2024-09-04 90.99 90.99 89.90 90.57 0.0M
2024-09-03 90.68 90.99 90.31 90.99 0.0M
2024-09-02 90.68 90.68 90.39 90.68 0.0M
2024-08-30 90.12 90.12 90.12 90.12 0.0M
2024-08-29 89.73 90.67 89.72 90.67 0.0M
2024-08-28 89.72 89.72 89.72 89.72 0.0M
2024-08-27 89.74 89.74 89.74 89.74 0.0M
2024-08-26 88.98 89.73 88.98 89.73 0.0M
2024-08-23 87.76 90.13 87.76 88.98 0.0M
2024-08-22 88.36 88.36 87.76 87.76 0.0M
2024-08-21 88.99 88.99 88.36 88.37 0.0M
2024-08-20 92.55 92.55 88.73 90.82 0.0M
2024-08-19 92.55 92.55 88.98 92.55 0.0M
2024-08-16 92.55 92.55 90.76 92.54 0.0M
2024-08-15 90.68 93.48 90.68 92.55 0.0M
2024-08-14 93.46 93.47 90.68 90.68 0.0M
2024-08-13 86.95 93.48 86.95 93.47 0.0M
2024-08-12 87.16 93.01 84.73 84.73 0.0M
2024-08-09 87.15 87.16 86.93 87.16 0.0M
2024-08-08 82.27 83.28 82.27 83.28 0.0M
2024-08-07 86.82 86.82 81.18 83.53 0.0M
2024-08-06 89.72 89.72 87.75 87.88 0.0M
2024-08-05 89.72 89.72 89.72 89.72 0.0M
2024-08-02 89.71 89.72 89.71 89.72 0.0M
2024-08-01 89.72 89.72 89.72 89.72 0.0M
2024-07-30 89.26 89.72 88.52 89.72 0.0M
2024-07-29 89.71 89.72 88.52 89.26 0.0M
2024-07-26 80.80 89.72 80.80 89.71 0.0M
2024-07-25 82.12 82.12 80.80 80.80 0.0M
2024-07-24 87.54 87.54 75.88 82.13 0.0M
2024-07-23 89.72 89.72 89.72 89.72 0.0M
2024-07-22 89.72 89.72 89.72 89.72 0.0M
2024-07-19 84.75 89.72 84.75 89.72 0.0M
2024-07-18 88.18 89.72 88.18 89.72 0.0M
2024-07-17 87.86 87.86 84.99 87.85 0.0M
2024-07-16 89.72 89.72 80.95 89.71 0.0M
2024-07-15 89.72 89.72 89.72 89.72 0.0M
2024-07-12 89.72 89.72 89.72 89.72 0.0M
2024-07-11 89.72 89.72 89.72 89.72 0.0M
2024-07-10 89.71 89.72 89.71 89.72 0.0M
2024-07-09 87.93 89.72 87.93 89.72 0.0M
2024-07-08 99.89 99.90 87.14 89.72 0.0M
2024-07-05 85.61 101.40 85.61 101.40 0.0M
2024-07-04 86.18 86.21 86.18 86.21 0.0M
2024-07-03 84.28 86.01 84.28 86.01 0.0M
2024-07-01 85.91 86.01 85.91 86.01 0.0M
2024-06-28 84.93 86.85 84.93 86.84 0.0M
2024-06-27 86.67 86.67 86.67 86.67 0.0M
2024-06-26 86.93 88.77 86.67 86.67 0.0M
2024-06-25 85.25 86.45 85.25 86.44 0.0M
2024-06-24 85.28 85.28 85.24 85.25 0.0M
2024-06-21 85.86 86.01 85.11 85.11 0.0M
2024-06-20 88.76 88.77 82.37 82.82 0.0M
2024-06-19 88.76 88.77 82.84 88.77 0.0M
2024-06-18 76.87 90.14 76.87 88.77 0.0M
2024-06-17 75.96 75.96 75.04 75.96 0.0M
2024-06-14 76.43 76.87 75.52 76.41 0.0M
2024-06-13 78.15 78.63 76.69 76.87 0.0M
2024-06-12 82.45 82.45 77.79 79.62 0.0M
2024-06-11 84.65 86.02 82.45 82.45 0.0M
2024-06-10 86.59 86.59 81.45 83.74 0.0M
2024-06-07 86.93 86.93 86.49 86.49 0.0M
2024-06-06 87.39 87.39 87.39 87.39 0.0M
2024-06-05 86.93 87.39 86.93 87.39 0.0M
2024-06-04 87.39 87.39 87.39 87.39 0.0M
2024-06-03 87.84 87.84 87.39 87.39 0.0M
2024-05-31 87.84 87.84 86.97 87.84 0.0M
2024-05-29 87.04 87.84 87.04 87.84 0.0M
2024-05-28 87.04 87.04 87.04 87.04 0.0M
2024-05-27 87.84 87.84 87.84 87.84 0.0M
2024-05-25 97.00 97.00 97.00 97.00 0.0M
2024-05-24 89.13 89.13 86.95 87.84 0.0M
2024-05-23 89.12 89.13 89.06 89.13 0.0M
2024-05-22 89.13 89.13 89.12 89.13 0.0M
2024-05-21 89.12 89.12 89.12 89.12 0.0M
2024-05-20 89.13 89.13 87.86 89.13 0.0M
2024-05-17 87.86 87.86 87.86 87.86 0.0M
2024-05-16 87.86 87.86 87.86 87.86 0.0M
2024-05-15 88.07 88.07 87.86 87.86 0.0M
2024-05-14 89.13 89.13 89.12 89.12 0.0M
2024-05-13 87.85 89.13 87.85 88.08 0.0M
2024-05-10 89.13 89.13 81.57 89.12 0.0M
2024-05-09 91.88 91.88 89.64 89.65 0.0M
2024-05-07 88.76 89.64 88.76 89.63 0.0M
2024-05-06 89.36 90.28 88.78 89.64 0.0M
2024-05-03 89.73 90.30 87.88 90.10 0.0M
2024-05-02 90.59 90.59 89.61 90.52 0.0M
2024-04-30 90.54 90.55 87.89 90.52 0.0M
2024-04-29 91.44 91.44 89.61 90.55 0.0M
2024-04-26 91.44 91.44 90.78 91.44 0.0M
2024-04-25 91.00 91.44 90.55 91.44 0.0M
2024-04-24 91.00 91.44 91.00 91.44 0.0M
2024-04-23 93.55 93.55 91.43 91.44 0.0M
2024-04-22 93.51 93.51 93.37 93.37 0.0M
2024-04-19 91.44 92.74 85.71 92.34 0.0M
2024-04-18 93.23 93.60 86.58 88.89 0.0M
2024-04-17 93.24 93.66 90.55 93.24 0.0M
2024-04-16 90.49 93.24 86.49 93.23 0.0M
2024-04-15 93.23 93.23 92.34 92.34 0.0M
2024-04-12 89.83 93.24 89.83 90.11 0.0M
2024-04-11 84.79 89.65 84.72 89.65 0.0M
2024-04-10 85.10 85.17 80.92 82.94 0.0M
2024-04-09 87.10 87.10 85.89 85.90 0.0M
2024-04-08 83.42 87.40 83.42 87.39 0.0M
2024-04-05 84.25 88.59 84.25 84.28 0.0M
2024-04-04 90.63 90.63 88.58 88.59 0.0M
2024-04-03 92.04 92.04 90.54 90.54 0.0M
2024-04-01 90.18 92.03 90.18 92.03 0.0M
2024-03-28 90.10 92.02 90.10 92.02 0.0M
2024-03-27 89.01 91.37 89.00 91.19 0.0M
2024-03-26 92.02 92.02 92.02 92.02 0.0M
2024-03-25 92.03 92.03 92.03 92.03 0.0M
2024-03-23 103.35 103.35 103.35 103.35 0.0M
2024-03-22 90.92 92.04 90.92 92.04 0.0M
2024-03-21 90.94 92.03 90.94 92.03 0.0M
2024-03-20 90.94 90.94 90.94 90.94 0.0M
2024-03-18 92.09 92.09 92.05 92.06 0.0M
2024-03-15 93.42 93.42 92.05 92.05 0.0M
2024-03-14 93.42 93.42 93.42 93.42 0.0M
2024-03-13 93.50 93.50 93.50 93.50 0.0M
2024-03-11 93.50 93.50 93.50 93.50 0.0M
2024-03-08 93.49 93.50 93.49 93.49 0.0M
2024-03-06 93.50 93.50 93.43 93.43 0.0M
2024-03-05 92.86 93.46 92.86 93.42 0.0M
2024-03-04 92.89 92.90 92.82 92.82 0.0M
2024-03-01 92.83 92.86 92.82 92.86 0.0M
2024-02-29 92.86 92.87 92.86 92.86 0.0M
2024-02-28 92.85 92.86 92.82 92.86 0.0M
2024-02-27 92.86 92.86 92.83 92.86 0.0M
2024-02-26 92.82 92.82 92.82 92.82 0.0M
2024-02-23 92.82 92.82 92.82 92.82 0.0M
2024-02-22 92.82 92.86 92.82 92.82 0.0M
2024-02-21 92.90 92.90 92.82 92.82 0.0M
2024-02-20 92.89 92.90 92.86 92.86 0.0M
2024-02-19 92.90 92.90 92.80 92.80 0.0M
2024-02-16 92.90 92.90 92.82 92.86 0.0M
2024-02-15 92.89 92.90 92.89 92.90 0.0M
2024-02-14 92.89 92.90 92.89 92.90 0.0M
2024-02-09 92.91 92.91 92.91 92.91 0.0M
2024-02-08 92.89 92.91 92.89 92.89 0.0M
2024-02-07 92.89 92.91 92.89 92.89 0.0M
2024-02-06 92.89 92.91 92.89 92.91 0.0M
2024-02-05 92.76 92.90 92.73 92.90 0.0M
2024-02-02 92.19 92.19 92.18 92.19 0.0M
2024-02-01 92.19 92.19 92.18 92.19 0.0M
2024-01-31 92.18 92.19 92.18 92.19 0.0M
2024-01-30 92.19 92.19 92.18 92.19 0.0M
2024-01-29 92.18 92.18 90.92 92.18 0.0M
2024-01-26 92.19 92.19 92.19 92.19 0.0M
2024-01-25 92.19 92.19 92.18 92.19 0.0M
2024-01-24 92.25 92.25 92.20 92.20 0.0M
2024-01-23 92.18 92.19 92.18 92.19 0.0M
2024-01-22 92.35 92.35 92.16 92.18 0.0M
2024-01-19 92.35 92.35 92.35 92.35 0.0M
2024-01-18 92.42 92.49 92.42 92.49 0.0M
2024-01-17 92.49 92.49 92.49 92.49 0.0M
2024-01-16 92.20 92.49 92.20 92.20 0.0M
2024-01-15 92.49 92.49 92.49 92.49 0.0M
2024-01-11 92.26 92.50 92.26 92.50 0.0M
2024-01-10 92.21 92.53 92.21 92.50 0.0M
2024-01-09 92.71 92.71 92.21 92.21 0.0M
2024-01-08 92.63 92.63 92.19 92.19 0.0M
2024-01-05 94.03 94.03 92.19 92.19 0.0M
2024-01-04 92.19 95.69 90.61 92.19 0.0M
2024-01-03 91.40 91.73 91.40 91.73 0.0M
2024-01-02 91.73 91.73 90.99 90.99 0.0M