HGI Creditos Imobiliarios FII (HGIC11)

HGIC11
🏛️ Brasilien →
65.16
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-07 68.40 68.40 65.16 65.16 0.0M
2025-10-06 67.53 68.99 67.53 67.72 0.0M
2025-10-03 67.53 68.92 67.53 68.91 0.0M
2025-10-02 68.87 68.92 68.87 68.91 0.0M
2025-10-01 68.86 68.86 67.10 67.79 0.0M
2025-09-30 67.54 68.92 65.36 65.36 0.0M
2025-09-29 68.91 68.92 68.91 68.92 0.0M
2025-09-26 68.18 68.91 66.88 66.88 0.0M
2025-09-25 68.16 68.18 66.91 68.16 0.0M
2025-09-24 66.68 68.16 66.68 68.16 0.0M
2025-09-23 67.47 67.99 66.75 66.75 0.0M
2025-09-22 68.14 68.16 68.00 66.80 0.0M
2025-09-19 67.70 67.70 66.40 67.69 0.0M
2025-09-18 67.72 67.72 67.17 67.70 0.0M
2025-09-17 67.78 67.78 66.51 67.01 0.0M
2025-09-16 67.28 67.85 65.98 65.98 0.0M
2025-09-15 67.94 67.94 65.92 65.96 0.0M
2025-09-12 66.66 68.00 65.80 67.96 0.0M
2025-09-11 69.89 69.89 65.80 65.80 0.0M
2025-09-10 68.45 69.22 68.45 69.22 0.0M
2025-09-09 69.89 69.89 69.23 69.85 0.0M
2025-09-08 67.71 69.90 67.71 69.90 0.0M
2025-09-05 70.19 70.19 67.19 67.19 0.0M
2025-09-04 67.30 68.69 67.30 68.69 0.0M
2025-09-03 66.84 66.84 66.82 66.82 0.0M
2025-09-02 67.41 67.45 66.82 66.82 0.0M
2025-09-01 67.12 67.12 67.12 67.12 0.0M
2025-08-29 67.11 67.12 66.82 67.10 0.0M
2025-08-28 66.54 67.90 66.54 67.90 0.0M
2025-08-27 67.90 67.90 67.65 67.90 0.0M
2025-08-26 67.95 68.55 67.90 67.90 0.0M
2025-08-25 69.94 69.94 67.91 67.91 0.0M
2025-08-22 68.31 68.31 68.30 68.30 0.0M
2025-08-21 68.51 68.51 67.58 67.58 0.0M
2025-08-20 69.70 69.70 67.99 68.45 0.0M
2025-08-19 68.87 69.01 67.70 68.30 0.0M
2025-08-18 69.94 69.94 68.18 68.18 0.0M
2025-08-15 69.00 69.00 67.18 67.18 0.0M
2025-08-14 68.04 68.96 66.68 68.96 0.0M
2025-08-13 67.19 68.99 67.19 68.96 0.0M
2025-08-12 67.21 67.21 67.19 67.19 0.0M
2025-08-11 65.66 67.54 65.66 67.51 0.0M
2025-08-08 69.01 69.01 65.50 67.00 0.0M
2025-08-07 69.18 69.18 64.23 69.00 0.0M
2025-08-06 72.98 73.32 68.38 68.38 0.0M
2025-08-05 69.07 73.32 67.12 72.57 0.0M
2025-08-04 69.87 69.87 65.26 68.10 0.0M
2025-08-01 67.89 69.58 67.89 69.19 0.0M
2025-07-31 67.89 69.59 67.89 67.89 0.0M
2025-07-30 69.07 70.48 68.65 68.65 0.0M
2025-07-29 70.47 70.48 70.47 70.48 0.0M
2025-07-28 70.49 70.49 68.17 70.21 0.0M
2025-07-25 70.96 70.96 66.72 70.50 0.0M
2025-07-24 69.97 71.25 66.72 70.96 0.0M
2025-07-23 66.25 70.00 66.06 69.97 0.0M
2025-07-22 66.49 66.49 66.49 66.49 0.0M
2025-07-21 66.68 67.50 66.49 66.49 0.0M
2025-07-18 67.50 67.50 66.73 66.73 0.0M
2025-07-17 66.40 67.50 66.40 67.50 0.0M
2025-07-16 67.50 67.50 66.19 66.38 0.0M
2025-07-15 66.03 67.50 66.03 67.50 0.0M
2025-07-14 67.61 68.94 66.01 66.01 0.0M
2025-07-11 68.86 69.00 68.86 68.98 0.0M
2025-07-10 68.87 68.87 67.51 67.51 0.0M
2025-07-09 68.98 68.98 67.69 67.75 0.0M
2025-07-08 69.00 69.00 63.01 65.00 0.0M
2025-07-07 66.62 69.98 63.19 69.00 0.0M
2025-07-04 70.19 70.19 69.20 69.21 0.0M
2025-07-03 68.62 69.58 68.62 69.53 0.0M
2025-07-02 69.52 69.63 68.71 69.21 0.0M
2025-07-01 70.18 70.18 68.62 68.62 0.0M
2025-06-30 66.42 70.19 66.42 70.18 0.0M
2025-06-27 66.82 70.97 66.82 70.73 0.0M
2025-06-26 71.18 71.18 70.34 70.34 0.0M
2025-06-25 66.88 72.43 66.88 71.98 0.0M
2025-06-24 66.19 71.97 66.00 66.21 0.0M
2025-06-23 68.54 69.96 64.00 66.18 0.0M
2025-06-20 71.09 71.09 68.50 68.55 0.0M
2025-06-18 69.00 73.21 65.86 70.38 0.0M
2025-06-17 70.56 73.16 69.42 69.44 0.0M
2025-06-16 71.95 72.00 69.00 72.00 0.0M
2025-06-13 70.70 70.70 69.11 69.11 0.0M
2025-06-12 70.60 71.94 69.50 69.50 0.0M
2025-06-11 70.60 71.95 70.60 71.95 0.0M
2025-06-10 71.05 71.28 70.20 70.22 0.0M
2025-06-09 69.31 70.98 69.31 70.34 0.0M
2025-06-06 71.99 71.99 69.70 70.73 0.0M
2025-06-05 70.93 70.93 69.58 70.86 0.0M
2025-06-04 71.09 71.09 69.87 69.87 0.0M
2025-06-03 68.37 71.20 68.37 71.18 0.0M
2025-06-02 69.71 71.20 69.23 69.23 0.0M
2025-05-30 69.24 71.20 69.24 71.14 0.0M
2025-05-29 70.19 70.19 70.19 70.19 0.0M
2025-05-28 69.01 72.00 69.00 70.00 0.0M
2025-05-27 67.24 71.97 67.24 69.01 0.0M
2025-05-26 73.01 73.01 66.52 66.57 0.0M
2025-05-23 70.55 72.72 70.19 72.72 0.0M
2025-05-22 72.39 73.58 70.00 71.99 0.0M
2025-05-21 69.99 73.87 69.99 73.87 0.0M
2025-05-20 72.20 73.28 69.12 69.12 0.0M
2025-05-19 70.00 73.46 70.00 71.00 0.0M
2025-05-16 74.00 74.00 71.00 71.00 0.0M
2025-05-15 74.99 74.99 72.43 74.00 0.0M
2025-05-14 74.74 75.00 74.74 74.98 0.0M
2025-05-13 73.99 74.00 70.32 74.00 0.0M
2025-05-12 74.00 74.00 73.00 73.00 0.0M
2025-05-09 72.51 74.00 72.51 74.00 0.0M
2025-05-08 73.21 74.00 73.21 73.99 0.0M
2025-05-07 73.97 73.97 71.58 73.20 0.0M
2025-05-06 73.20 78.53 73.20 73.97 0.0M
2025-05-05 72.76 79.21 72.75 74.41 0.0M
2025-05-02 72.72 72.74 70.44 72.74 0.0M
2025-04-30 74.86 74.86 73.53 73.53 0.0M
2025-04-29 73.36 74.85 73.36 74.82 0.0M
2025-04-28 76.04 76.04 74.80 74.86 0.0M
2025-04-25 76.00 76.44 75.00 75.00 0.0M
2025-04-24 76.03 76.03 74.93 76.00 0.0M
2025-04-23 73.01 76.00 73.01 76.00 0.0M
2025-04-22 75.00 76.00 75.00 76.00 0.0M
2025-04-17 76.30 76.30 76.30 76.30 0.0M
2025-04-16 73.65 76.74 73.65 76.30 0.0M
2025-04-15 73.72 73.72 71.00 73.65 0.0M
2025-04-14 74.98 74.98 69.18 72.99 0.0M
2025-04-11 74.79 74.79 71.00 71.00 0.0M
2025-04-10 77.35 77.35 65.00 68.00 0.0M
2025-04-09 78.78 81.07 77.03 79.34 0.0M
2025-04-08 79.80 81.07 76.61 79.00 0.0M
2025-04-07 80.00 80.00 75.71 79.80 0.0M
2025-04-04 74.00 79.20 73.26 79.20 0.0M
2025-04-03 79.20 79.20 73.26 73.26 0.0M
2025-04-02 76.72 81.01 76.72 79.20 0.0M
2025-04-01 74.75 79.20 74.74 77.40 0.0M
2025-03-31 71.78 74.75 70.34 74.75 0.0M
2025-03-28 69.60 73.00 69.58 73.00 0.0M
2025-03-27 69.30 69.69 68.18 69.59 0.0M
2025-03-26 67.65 69.69 66.51 69.51 0.0M
2025-03-25 68.00 68.00 67.69 67.69 0.0M
2025-03-24 67.81 69.18 67.70 67.70 0.0M
2025-03-21 64.97 68.00 60.69 67.69 0.0M
2025-03-20 64.18 64.99 59.61 64.99 0.0M
2025-03-19 60.68 64.17 59.26 64.17 0.0M
2025-03-18 59.00 60.68 57.54 60.68 0.0M
2025-03-17 59.99 60.00 59.98 60.00 0.0M
2025-03-14 56.68 60.00 53.89 59.99 0.0M
2025-03-13 62.54 64.18 49.21 55.50 0.0M
2025-03-12 64.80 65.18 63.82 63.82 0.0M
2025-03-11 64.02 64.18 63.52 64.17 0.0M
2025-03-10 63.44 64.74 62.89 64.74 0.0M
2025-03-07 64.74 64.74 62.14 64.74 0.0M
2025-03-06 66.21 67.17 64.74 64.74 0.0M
2025-03-05 67.18 67.18 62.59 62.59 0.0M
2025-02-28 66.15 67.80 65.71 67.79 0.0M
2025-02-27 66.14 67.50 66.14 67.50 0.0M
2025-02-26 66.91 67.49 65.50 67.49 0.0M
2025-02-25 67.33 67.36 64.72 66.93 0.0M
2025-02-24 64.79 67.60 64.00 64.00 0.0M
2025-02-21 64.97 65.00 62.54 64.78 0.0M
2025-02-20 70.00 71.14 61.12 61.12 0.0M
2025-02-19 71.63 73.08 65.00 65.95 0.0M
2025-02-18 73.09 73.10 68.88 73.10 0.0M
2025-02-17 73.10 73.10 71.50 72.92 0.0M
2025-02-14 73.00 73.00 71.90 71.90 0.0M
2025-02-13 71.54 73.00 71.54 73.00 0.0M
2025-02-12 72.89 73.09 72.89 73.00 0.0M
2025-02-11 73.10 73.10 71.01 72.90 0.0M
2025-02-10 73.87 74.34 73.01 73.10 0.0M
2025-02-07 72.50 74.70 72.50 73.13 0.0M
2025-02-06 73.20 73.20 73.19 73.20 0.0M
2025-02-05 73.47 73.47 73.20 73.20 0.0M
2025-02-04 74.73 74.89 73.45 73.45 0.0M
2025-02-03 74.90 74.90 73.20 73.20 0.0M
2025-01-31 74.90 74.90 74.89 74.90 0.0M
2025-01-30 74.89 74.90 74.89 74.89 0.0M
2025-01-29 71.64 74.90 71.64 74.90 0.0M
2025-01-28 73.68 74.90 73.10 73.10 0.0M
2025-01-27 73.60 73.60 73.07 73.18 0.0M
2025-01-24 73.68 73.68 73.45 73.45 0.0M
2025-01-23 74.89 74.89 73.43 73.44 0.0M
2025-01-22 73.44 73.46 73.43 73.43 0.0M
2025-01-21 74.90 74.90 69.09 73.44 0.0M
2025-01-20 77.16 77.16 74.90 74.90 0.0M
2025-01-17 77.35 77.35 77.16 77.16 0.0M
2025-01-16 78.64 78.94 78.64 78.94 0.0M
2025-01-15 78.94 78.94 78.93 78.94 0.0M
2025-01-14 78.93 78.94 78.64 78.94 0.0M
2025-01-13 87.05 87.05 78.48 78.94 0.0M
2025-01-10 88.19 88.19 79.87 79.87 0.0M
2025-01-09 75.12 90.72 75.12 89.99 0.0M
2025-01-08 76.92 76.92 73.21 73.50 0.0M
2025-01-07 73.86 79.87 73.85 75.18 0.0M
2025-01-06 75.91 75.91 73.85 73.85 0.0M
2025-01-03 74.22 75.16 74.19 75.16 0.0M
2025-01-02 73.28 73.28 72.28 73.27 0.0M