FII CSHG CRI (HGCR11)

HGCR11
🏛️ Brasil →
95.01
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 79.88 79.88 79.14 79.22 0.0M
2022-12-28 79.49 79.88 78.95 79.88 0.0M
2022-12-27 79.14 79.57 79.14 79.49 0.0M
2022-12-26 78.90 79.57 78.49 79.14 0.0M
2022-12-23 78.99 79.77 78.53 78.90 0.0M
2022-12-22 79.54 79.54 78.72 78.99 0.0M
2022-12-21 78.13 79.54 77.80 79.54 0.0M
2022-12-20 77.42 79.49 77.42 78.14 0.0M
2022-12-19 78.14 78.21 77.24 77.41 0.0M
2022-12-16 77.58 78.11 77.21 77.83 0.0M
2022-12-15 77.56 78.49 77.48 77.56 0.1M
2022-12-14 78.00 78.72 77.57 77.74 0.0M
2022-12-13 79.07 80.27 77.80 78.00 0.0M
2022-12-12 78.80 79.45 78.80 79.07 0.0M
2022-12-09 78.57 79.09 78.57 78.80 0.0M
2022-12-08 78.94 79.49 78.33 78.57 0.0M
2022-12-07 79.18 79.49 78.81 78.91 0.0M
2022-12-06 82.26 82.27 80.83 81.55 0.0M
2022-12-05 82.82 82.82 82.03 82.25 0.0M
2022-12-02 82.00 83.43 81.13 82.82 0.1M
2022-12-01 81.08 82.18 80.68 81.99 0.0M
2022-11-30 81.20 81.68 80.66 80.83 0.0M
2022-11-29 80.65 81.27 80.50 81.20 0.0M
2022-11-28 80.82 81.08 80.26 80.54 0.0M
2022-11-25 80.75 81.42 80.13 80.81 0.0M
2022-11-24 80.48 81.17 80.27 80.74 0.0M
2022-11-23 80.03 80.58 79.96 80.48 0.0M
2022-11-22 81.46 81.68 79.81 79.83 0.0M
2022-11-21 81.08 81.68 81.08 81.45 0.0M
2022-11-18 80.82 81.29 80.75 81.08 0.0M
2022-11-17 82.08 82.08 80.59 80.82 0.0M
2022-11-16 81.69 82.21 81.25 82.08 0.0M
2022-11-14 82.03 82.03 81.23 81.68 0.0M
2022-11-11 80.99 82.39 80.93 82.03 0.1M
2022-11-10 80.78 81.28 80.77 80.99 0.0M
2022-11-09 81.19 81.31 80.59 80.78 0.0M
2022-11-08 81.37 81.37 80.52 81.19 0.0M
2022-11-07 81.61 81.65 80.91 81.23 0.0M
2022-11-04 81.29 81.52 80.79 81.52 0.0M
2022-11-03 79.73 81.29 79.73 81.09 0.1M
2022-11-01 80.73 81.25 79.17 79.70 0.1M
2022-10-31 80.72 80.74 79.58 80.74 0.0M
2022-10-28 79.75 80.73 79.75 80.38 0.0M
2022-10-27 80.10 80.34 79.61 79.75 0.0M
2022-10-26 80.54 80.99 79.87 80.09 0.0M
2022-10-25 80.70 81.09 80.31 80.45 0.0M
2022-10-24 81.21 81.55 80.58 80.68 0.0M
2022-10-21 81.63 81.64 80.87 81.13 0.0M
2022-10-20 81.46 81.87 81.10 81.24 0.0M
2022-10-19 81.58 81.82 81.06 81.35 0.0M
2022-10-18 81.83 81.91 81.32 81.90 0.1M
2022-10-17 81.60 81.91 81.22 81.83 0.0M
2022-10-14 81.67 81.88 80.82 81.53 0.0M
2022-10-13 81.67 82.06 80.77 81.67 0.1M
2022-10-11 80.35 81.81 80.35 81.17 0.1M
2022-10-10 81.42 81.49 80.08 80.46 0.0M
2022-10-07 80.14 81.08 79.89 80.87 0.0M
2022-10-06 79.81 80.18 79.59 80.14 0.0M
2022-10-05 80.30 80.30 79.88 79.97 0.0M
2022-10-04 81.13 81.71 79.22 79.91 0.1M
2022-10-03 80.97 81.68 80.36 81.17 0.1M
2022-09-30 82.09 82.24 81.40 81.68 0.0M
2022-09-29 81.85 81.95 81.27 81.32 0.0M
2022-09-28 81.53 81.90 81.23 81.40 0.0M
2022-09-27 81.90 81.95 81.52 81.52 0.0M
2022-09-26 81.53 82.06 81.44 81.90 0.0M
2022-09-23 82.08 82.13 81.49 81.53 0.0M
2022-09-22 81.69 82.69 81.28 82.61 0.0M
2022-09-21 81.24 81.61 81.14 81.60 0.0M
2022-09-20 81.36 81.43 80.97 81.13 0.0M
2022-09-19 81.24 81.44 81.11 81.21 0.0M
2022-09-16 81.42 81.42 81.06 81.36 0.0M
2022-09-15 81.19 81.44 80.97 81.43 0.0M
2022-09-14 81.38 81.44 80.81 80.87 0.0M
2022-09-13 81.36 81.70 81.13 81.44 0.0M
2022-09-12 81.19 81.51 80.97 81.11 0.0M
2022-09-09 81.40 81.57 80.87 81.11 0.0M
2022-09-08 81.18 81.73 81.00 81.21 0.0M
2022-09-06 81.47 81.63 80.80 81.50 0.1M
2022-09-05 80.97 81.50 80.78 81.11 0.0M
2022-09-02 81.48 81.83 81.34 81.48 0.0M
2022-09-01 80.97 81.71 80.91 81.48 0.1M
2022-08-31 80.93 81.08 80.79 80.97 0.0M
2022-08-30 81.16 81.16 80.61 80.93 0.0M
2022-08-29 81.10 81.26 80.76 80.93 0.0M
2022-08-26 80.80 81.09 80.65 81.01 0.0M
2022-08-25 80.76 81.08 80.39 80.80 0.0M
2022-08-24 80.93 81.03 80.41 80.77 0.0M
2022-08-23 80.94 81.09 80.57 80.93 0.0M
2022-08-22 80.16 80.93 79.84 80.88 0.0M
2022-08-19 80.31 80.50 79.92 80.07 0.0M
2022-08-18 80.18 80.69 80.09 80.29 0.0M
2022-08-17 80.23 80.54 80.00 80.08 0.0M
2022-08-16 80.60 80.90 80.14 80.18 0.0M
2022-08-15 80.33 81.05 80.19 80.26 0.0M
2022-08-12 80.27 80.54 80.08 80.31 0.0M
2022-08-11 79.77 80.39 79.77 80.30 0.0M
2022-08-10 79.95 80.44 79.84 79.84 0.0M
2022-08-09 80.03 80.16 79.79 79.92 0.0M
2022-08-08 80.20 80.27 79.60 80.04 0.0M
2022-08-05 80.10 80.33 79.97 80.20 0.0M
2022-08-04 81.61 81.61 81.44 81.59 0.0M
2022-08-03 81.61 81.72 81.44 81.62 0.0M
2022-08-02 81.64 81.72 81.49 81.49 0.0M
2022-08-01 81.22 82.04 81.15 81.48 0.0M
2022-07-29 80.78 81.16 80.69 81.02 0.0M
2022-07-28 81.14 81.44 80.63 80.78 0.0M
2022-07-27 81.43 81.43 80.99 81.14 0.0M
2022-07-26 81.60 81.60 80.95 81.16 0.1M
2022-07-25 81.04 81.93 80.81 81.46 0.0M
2022-07-22 80.99 81.24 80.83 81.04 0.0M
2022-07-21 81.46 81.46 80.70 80.70 0.0M
2022-07-20 80.62 81.71 80.62 81.48 0.1M
2022-07-19 80.69 80.84 80.46 80.84 0.0M
2022-07-18 81.09 81.10 80.62 80.68 0.0M
2022-07-15 80.70 81.13 80.59 81.09 0.0M
2022-07-14 80.76 81.20 80.44 80.69 0.0M
2022-07-13 81.43 81.43 80.70 80.70 0.0M
2022-07-12 81.44 81.60 81.02 81.24 0.0M
2022-07-11 81.71 81.87 80.95 81.44 0.0M
2022-07-08 81.24 81.87 81.24 81.71 0.0M
2022-07-07 81.28 81.60 81.09 81.48 0.0M
2022-07-06 81.10 81.40 81.01 81.28 0.0M
2022-07-05 81.31 81.46 80.99 81.10 0.0M
2022-07-04 81.32 81.46 81.09 81.45 0.0M
2022-07-01 81.67 81.67 81.17 81.43 0.1M
2022-06-30 81.47 81.90 80.94 81.70 0.0M
2022-06-29 80.55 81.70 80.40 81.70 0.0M
2022-06-28 80.75 81.23 80.48 80.55 0.0M
2022-06-27 80.85 81.24 80.55 80.71 0.0M
2022-06-24 80.86 81.02 80.19 80.86 0.0M
2022-06-23 80.68 81.23 80.34 80.86 0.0M
2022-06-22 80.90 81.16 80.45 80.55 0.0M
2022-06-21 80.78 81.44 80.40 80.90 0.0M
2022-06-20 80.78 80.78 80.23 80.54 0.0M
2022-06-17 80.45 80.78 80.45 80.78 0.0M
2022-06-15 80.47 80.59 80.37 80.47 0.0M
2022-06-14 80.71 81.06 79.99 80.47 0.0M
2022-06-13 80.89 80.89 80.55 80.58 0.0M
2022-06-10 80.43 80.85 80.30 80.55 0.0M
2022-06-09 80.54 80.75 79.82 80.44 0.0M
2022-06-08 80.37 80.61 80.34 80.54 0.0M
2022-06-07 80.52 80.77 80.32 80.32 0.0M
2022-06-06 80.75 80.85 80.20 80.47 0.0M
2022-06-03 81.06 81.26 80.48 80.55 0.0M
2022-06-02 82.02 82.02 81.35 81.80 0.0M
2022-06-01 82.06 82.07 81.12 81.72 0.0M
2022-05-31 81.57 82.03 81.57 81.97 0.0M
2022-05-30 81.22 81.66 81.09 81.57 0.0M
2022-05-27 80.86 81.41 80.86 81.04 0.0M
2022-05-26 81.35 81.64 80.64 80.86 0.0M
2022-05-25 81.61 81.93 81.35 81.41 0.0M
2022-05-24 81.77 81.95 81.29 81.61 0.0M
2022-05-23 81.93 81.95 81.68 81.77 0.0M
2022-05-20 81.55 81.93 81.23 81.41 0.0M
2022-05-19 81.10 81.75 81.05 81.55 0.0M
2022-05-18 81.86 82.03 80.88 81.94 0.0M
2022-05-17 81.13 81.95 80.86 81.86 0.0M
2022-05-16 80.42 81.18 80.42 80.72 0.0M
2022-05-13 80.30 80.83 80.12 80.41 0.0M
2022-05-12 80.95 81.01 80.02 80.19 0.0M
2022-05-11 82.51 82.55 81.88 82.44 0.0M
2022-05-10 82.08 82.59 81.54 82.53 0.0M
2022-05-09 82.19 82.33 81.50 82.08 0.0M
2022-05-06 82.23 82.33 81.76 81.89 0.0M
2022-05-05 81.77 82.33 81.58 82.08 0.0M
2022-05-04 81.59 81.87 81.12 81.83 0.0M
2022-05-03 81.58 82.57 81.30 81.58 0.0M
2022-05-02 82.75 83.08 81.28 81.43 0.0M
2022-04-29 81.93 82.89 81.67 82.44 0.0M
2022-04-28 81.91 82.79 81.20 81.57 0.0M
2022-04-27 81.04 82.67 81.04 81.81 0.0M
2022-04-26 82.24 82.50 80.61 81.03 0.0M
2022-04-25 82.80 83.66 81.95 82.13 0.0M
2022-04-22 83.29 84.05 82.47 82.69 0.0M
2022-04-20 82.38 83.16 82.38 83.16 0.0M
2022-04-19 82.59 83.07 82.25 82.73 0.0M
2022-04-18 81.97 82.80 81.91 82.59 0.0M
2022-04-14 83.37 83.44 81.80 82.12 0.0M
2022-04-13 83.60 84.07 82.70 83.37 0.0M
2022-04-12 83.85 84.07 83.53 83.59 0.0M
2022-04-11 83.48 84.48 83.42 83.65 0.0M
2022-04-08 83.49 84.29 83.49 83.65 0.0M
2022-04-07 83.52 84.06 83.11 83.46 0.0M
2022-04-06 84.15 84.15 82.83 83.37 0.1M
2022-04-05 82.54 84.15 82.26 84.07 0.0M
2022-04-04 82.82 82.82 82.54 82.54 0.0M
2022-04-01 81.91 82.96 81.91 82.90 0.0M
2022-03-31 82.53 82.77 82.17 82.55 0.0M
2022-03-30 81.70 82.54 81.66 82.53 0.0M
2022-03-29 81.53 81.97 81.36 81.66 0.0M
2022-03-28 81.66 82.15 81.34 81.38 0.0M
2022-03-25 81.41 81.77 81.06 81.66 0.0M
2022-03-24 80.80 81.76 80.77 81.34 0.0M
2022-03-23 80.77 81.58 80.39 80.85 0.0M
2022-03-22 80.85 81.70 80.24 80.77 0.0M
2022-03-21 80.85 81.01 80.37 80.71 0.0M
2022-03-18 80.16 80.99 79.81 80.99 0.0M
2022-03-17 80.05 80.62 79.80 80.19 0.0M
2022-03-16 80.29 80.54 79.86 80.01 0.0M
2022-03-15 80.80 80.80 80.25 80.43 0.0M
2022-03-14 80.78 81.63 80.36 80.77 0.0M
2022-03-11 80.28 81.70 80.28 81.04 0.0M
2022-03-10 80.69 80.91 80.24 80.41 0.0M
2022-03-09 80.62 80.93 80.24 80.31 0.0M
2022-03-08 80.21 80.62 79.93 80.26 0.0M
2022-03-07 80.20 80.80 80.16 80.16 0.0M
2022-03-04 80.97 80.97 80.16 80.20 0.0M
2022-03-03 96.94 98.01 96.94 97.63 0.0M
2022-03-02 97.74 97.74 96.73 97.24 0.0M
2022-02-25 96.34 97.31 96.34 96.95 0.0M
2022-02-24 96.16 97.02 95.18 96.06 0.0M
2022-02-23 96.93 97.41 96.29 96.42 0.0M
2022-02-22 96.67 97.78 96.57 96.99 0.0M
2022-02-21 97.79 98.15 96.46 96.62 0.0M
2022-02-18 97.11 98.19 97.11 98.19 0.0M
2022-02-17 96.80 98.02 96.78 97.11 0.0M
2022-02-16 96.93 97.95 96.32 96.63 0.0M
2022-02-15 97.32 97.61 96.71 96.92 0.0M
2022-02-14 99.03 99.03 97.22 97.26 0.0M
2022-02-11 99.50 99.86 98.59 99.86 0.0M
2022-02-10 99.28 99.50 98.81 99.50 0.0M
2022-02-09 99.40 99.50 98.14 99.29 0.0M
2022-02-08 99.03 99.50 97.67 99.29 0.0M
2022-02-07 99.02 99.02 98.08 98.85 0.0M
2022-02-04 99.34 99.49 97.74 98.08 0.0M
2022-02-03 99.32 99.78 98.60 99.34 0.0M
2022-02-02 99.61 99.92 97.92 99.31 0.0M
2022-02-01 98.89 99.96 98.29 99.62 0.0M
2022-01-31 96.70 98.97 96.56 98.89 0.0M
2022-01-28 96.18 97.09 95.92 96.67 0.0M
2022-01-27 96.09 96.61 95.15 95.81 0.0M
2022-01-26 97.73 97.86 95.41 96.09 0.0M
2022-01-25 98.44 98.55 97.73 98.02 0.0M
2022-01-24 98.43 98.63 98.24 98.44 0.0M
2022-01-21 98.53 98.57 98.09 98.43 0.0M
2022-01-20 98.73 98.73 97.87 98.53 0.0M
2022-01-19 99.01 99.01 97.70 98.96 0.0M
2022-01-18 98.82 98.98 97.65 98.75 0.0M
2022-01-17 97.99 99.00 97.36 98.82 0.0M
2022-01-14 97.16 98.09 96.98 98.08 0.0M
2022-01-13 97.07 97.26 96.29 97.26 0.0M
2022-01-12 96.95 97.39 95.06 97.08 0.0M
2022-01-11 96.52 97.09 96.26 96.95 0.0M
2022-01-10 96.68 97.16 95.99 96.39 0.0M
2022-01-07 96.26 96.71 95.67 96.69 0.0M
2022-01-06 96.06 96.26 95.36 96.26 0.0M
2022-01-05 96.62 96.82 95.45 96.06 0.0M
2022-01-04 96.90 97.45 96.44 96.62 0.0M
2022-01-03 96.71 97.91 96.27 96.90 0.0M