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
2023-12-28 94.36 94.47 92.01 93.14 0.1M
2023-12-27 93.92 94.36 93.68 94.36 0.0M
2023-12-26 93.47 93.92 93.46 93.74 0.0M
2023-12-22 93.87 93.92 93.04 93.46 0.0M
2023-12-21 92.96 93.90 92.72 93.21 0.0M
2023-12-20 92.06 92.95 92.06 92.68 0.0M
2023-12-19 92.14 92.63 92.06 92.06 0.0M
2023-12-18 92.01 92.65 91.90 92.14 0.0M
2023-12-15 92.14 92.68 91.61 92.00 0.0M
2023-12-14 91.63 92.59 91.63 92.14 0.1M
2023-12-13 91.26 91.51 91.02 91.44 0.0M
2023-12-12 90.37 91.70 90.37 91.02 0.0M
2023-12-11 90.24 90.64 90.24 90.37 0.0M
2023-12-08 90.46 90.64 90.17 90.64 0.0M
2023-12-07 90.58 90.75 90.21 90.45 0.0M
2023-12-06 90.42 90.75 90.23 90.38 0.0M
2023-12-05 90.37 90.81 90.03 90.42 0.0M
2023-12-04 90.25 90.93 90.02 90.24 0.0M
2023-12-01 90.80 91.05 89.84 90.24 0.1M
2023-11-30 90.33 91.13 89.92 91.13 0.0M
2023-11-29 89.83 90.32 89.48 90.32 0.0M
2023-11-28 89.57 90.07 89.31 89.83 0.0M
2023-11-27 90.18 90.54 89.32 89.57 0.0M
2023-11-24 89.75 90.54 89.48 90.18 0.0M
2023-11-23 89.89 90.33 89.57 89.75 0.0M
2023-11-22 91.27 91.54 89.71 89.83 0.0M
2023-11-21 91.11 91.40 90.80 91.27 0.0M
2023-11-20 90.97 91.24 90.63 91.13 0.0M
2023-11-17 90.45 90.99 90.27 90.97 0.0M
2023-11-16 90.33 90.45 90.23 90.45 0.0M
2023-11-14 90.45 90.45 89.93 90.33 0.0M
2023-11-13 90.75 90.75 90.18 90.45 0.0M
2023-11-10 90.43 90.81 90.04 90.75 0.0M
2023-11-09 90.28 90.43 90.10 90.43 0.0M
2023-11-08 90.10 90.35 89.97 90.31 0.0M
2023-11-07 90.06 90.24 89.67 90.11 0.0M
2023-11-06 89.49 90.21 89.48 90.06 0.0M
2023-11-03 89.04 89.83 89.04 89.75 0.0M
2023-11-01 91.82 91.82 88.61 88.78 0.1M
2023-10-31 91.20 92.33 91.09 92.15 0.0M
2023-10-30 91.60 91.81 90.77 91.09 0.0M
2023-10-27 91.29 91.81 91.20 91.64 0.0M
2023-10-26 91.33 91.53 91.12 91.30 0.0M
2023-10-25 91.03 91.60 90.96 91.33 0.0M
2023-10-24 91.33 91.33 91.02 91.03 0.0M
2023-10-23 91.60 91.79 91.07 91.23 0.0M
2023-10-20 92.01 92.04 91.07 91.60 0.1M
2023-10-19 91.96 92.19 91.64 92.02 0.0M
2023-10-18 91.50 92.06 91.34 91.96 0.0M
2023-10-17 91.39 91.57 91.33 91.53 0.0M
2023-10-16 91.64 91.64 91.23 91.38 0.0M
2023-10-13 91.35 91.68 91.20 91.55 0.0M
2023-10-11 91.79 91.81 91.38 91.60 0.0M
2023-10-10 91.75 92.06 91.42 91.79 0.0M
2023-10-09 92.03 92.42 91.43 92.06 0.0M
2023-10-06 92.03 92.47 91.74 92.04 0.0M
2023-10-05 92.59 92.94 91.71 92.03 0.0M
2023-10-04 92.36 92.50 91.46 92.50 0.0M
2023-10-03 91.53 92.54 91.39 92.51 0.0M
2023-10-02 93.32 93.51 91.00 91.40 0.1M
2023-09-29 92.77 93.47 92.52 93.16 0.0M
2023-09-28 92.69 92.91 92.40 92.52 0.0M
2023-09-27 92.40 93.07 92.22 92.69 0.0M
2023-09-26 92.56 92.76 92.08 92.40 0.0M
2023-09-25 92.43 92.83 91.96 92.56 0.0M
2023-09-22 92.49 92.75 92.13 92.64 0.0M
2023-09-21 92.43 92.56 91.79 92.56 0.0M
2023-09-20 92.32 92.71 91.76 91.91 0.0M
2023-09-19 92.33 92.77 91.89 92.00 0.0M
2023-09-18 92.60 92.71 91.86 92.33 0.0M
2023-09-15 91.83 92.66 91.57 92.60 0.0M
2023-09-14 91.52 91.87 89.87 91.84 0.0M
2023-09-13 91.57 91.95 91.41 91.56 0.0M
2023-09-12 91.31 91.63 91.00 91.40 0.0M
2023-09-11 91.99 91.99 91.12 91.40 0.0M
2023-09-09 106.98 106.98 106.98 106.98 0.0M
2023-09-08 91.10 92.08 91.10 91.99 0.0M
2023-09-06 91.19 91.82 90.89 91.11 0.0M
2023-09-05 91.10 92.26 90.67 91.19 0.0M
2023-09-04 90.94 91.21 90.77 91.10 0.0M
2023-09-02 105.50 105.50 105.50 105.50 0.0M
2023-09-01 91.82 92.40 90.59 90.94 0.1M
2023-08-31 91.03 91.83 91.03 91.82 0.0M
2023-08-30 91.70 91.83 90.63 91.03 0.0M
2023-08-29 91.31 91.74 91.25 91.73 0.0M
2023-08-28 91.39 91.40 90.80 91.19 0.0M
2023-08-25 90.57 91.42 90.39 90.75 0.0M
2023-08-24 90.36 90.80 89.92 90.57 0.0M
2023-08-23 90.38 90.85 90.17 90.38 0.0M
2023-08-22 90.46 90.54 90.06 90.29 0.0M
2023-08-21 90.21 90.55 89.81 90.55 0.0M
2023-08-18 90.80 90.80 89.79 90.21 0.0M
2023-08-17 91.07 91.27 90.34 90.46 0.0M
2023-08-16 91.47 91.49 90.76 91.06 0.0M
2023-08-15 91.06 91.83 90.34 91.48 0.0M
2023-08-14 91.39 91.54 89.30 91.03 0.1M
2023-08-11 91.23 91.62 90.39 91.62 0.0M
2023-08-10 90.87 91.43 90.70 91.23 0.0M
2023-08-09 90.13 90.72 90.13 90.70 0.0M
2023-08-08 90.12 90.22 89.19 90.12 0.0M
2023-08-07 90.42 90.55 89.60 90.21 0.0M
2023-08-04 90.07 90.55 89.61 90.42 0.0M
2023-08-03 89.27 90.18 88.94 90.07 0.0M
2023-08-02 88.68 89.77 88.54 89.27 0.0M
2023-08-01 89.03 89.53 87.83 88.68 0.1M
2023-07-31 90.19 90.86 88.68 88.86 0.1M
2023-07-28 89.77 90.28 89.77 89.93 0.0M
2023-07-27 88.89 90.36 88.86 89.77 0.0M
2023-07-26 88.93 89.68 88.43 88.73 0.0M
2023-07-25 89.26 90.01 88.59 88.93 0.0M
2023-07-24 88.93 89.66 88.71 89.35 0.0M
2023-07-21 89.02 89.55 88.51 89.02 0.0M
2023-07-20 88.17 89.04 88.01 89.02 0.0M
2023-07-19 89.25 89.25 87.75 88.15 0.0M
2023-07-18 88.43 89.44 88.41 88.81 0.0M
2023-07-17 88.01 88.43 87.84 88.41 0.0M
2023-07-14 87.58 88.13 87.17 88.01 0.0M
2023-07-13 87.70 87.99 87.25 87.64 0.0M
2023-07-12 87.79 88.01 86.94 87.42 0.0M
2023-07-11 87.41 87.79 87.24 87.37 0.0M
2023-07-10 87.58 88.06 87.17 87.42 0.0M
2023-07-07 87.58 88.28 87.08 87.45 0.0M
2023-07-06 87.45 87.58 86.90 87.48 0.0M
2023-07-05 87.50 87.53 87.08 87.42 0.0M
2023-07-04 86.66 87.44 86.62 87.41 0.0M
2023-07-03 86.66 87.58 86.16 86.62 0.1M
2023-06-30 86.49 87.21 86.31 86.57 0.1M
2023-06-29 86.57 86.57 86.32 86.46 0.0M
2023-06-28 86.57 86.57 86.40 86.45 0.0M
2023-06-27 86.57 86.57 86.40 86.46 0.0M
2023-06-26 86.47 86.57 86.41 86.57 0.0M
2023-06-23 86.34 86.57 86.34 86.47 0.0M
2023-06-22 86.57 86.57 86.34 86.38 0.0M
2023-06-21 86.32 86.57 86.18 86.37 0.0M
2023-06-20 86.16 86.53 86.16 86.18 0.0M
2023-06-19 86.49 86.57 86.01 86.16 0.0M
2023-06-16 86.56 86.70 86.29 86.41 0.0M
2023-06-15 86.58 86.58 85.77 86.34 0.1M
2023-06-14 85.82 87.24 85.77 86.63 0.0M
2023-06-13 85.16 85.91 85.13 85.77 0.0M
2023-06-12 85.47 85.73 85.02 85.03 0.0M
2023-06-09 85.05 85.57 84.98 85.47 0.0M
2023-06-07 85.32 85.46 84.37 84.93 0.1M
2023-06-06 85.03 85.48 84.89 85.16 0.0M
2023-06-05 85.20 85.62 84.83 84.94 0.0M
2023-06-02 85.27 85.65 84.66 85.17 0.0M
2023-06-01 85.99 86.12 84.73 84.87 0.1M
2023-05-31 85.58 85.61 84.99 85.32 0.0M
2023-05-30 85.89 85.89 85.16 85.58 0.0M
2023-05-29 84.90 85.57 84.79 85.56 0.0M
2023-05-26 84.58 84.94 84.45 84.91 0.0M
2023-05-25 84.58 84.91 83.84 84.45 0.1M
2023-05-24 85.07 85.31 83.83 84.26 0.1M
2023-05-23 85.15 85.48 84.46 85.07 0.0M
2023-05-22 85.37 85.65 85.00 85.08 0.0M
2023-05-19 85.57 85.65 84.91 85.37 0.0M
2023-05-18 85.28 85.97 84.91 85.16 0.0M
2023-05-17 85.09 85.28 85.07 85.16 0.0M
2023-05-16 85.08 85.15 84.95 85.15 0.0M
2023-05-15 85.04 85.09 84.82 85.09 0.0M
2023-05-12 84.87 85.09 83.96 85.09 0.0M
2023-05-11 84.58 85.07 84.34 84.87 0.0M
2023-05-10 84.75 84.98 84.26 84.59 0.0M
2023-05-09 85.06 85.09 84.42 84.42 0.0M
2023-05-08 84.60 85.09 84.44 85.08 0.0M
2023-05-06 102.81 102.81 102.81 102.81 0.0M
2023-05-05 84.27 85.08 84.08 84.60 0.0M
2023-05-04 84.10 84.46 83.59 84.08 0.0M
2023-05-03 84.67 84.71 83.93 84.01 0.0M
2023-05-02 84.54 85.16 84.10 84.67 0.0M
2023-04-28 83.54 83.92 83.52 83.92 0.0M
2023-04-27 82.97 83.72 82.97 83.57 0.0M
2023-04-26 83.28 83.28 82.96 83.06 0.0M
2023-04-25 83.10 83.45 82.93 83.25 0.0M
2023-04-24 83.23 83.28 82.64 83.10 0.0M
2023-04-20 82.71 83.23 82.63 83.06 0.0M
2023-04-19 82.95 83.11 82.54 82.86 0.0M
2023-04-18 83.02 83.11 82.64 83.03 0.0M
2023-04-17 83.19 83.19 82.54 82.62 0.0M
2023-04-14 83.23 83.28 82.87 83.07 0.0M
2023-04-13 82.91 83.27 82.85 83.27 0.0M
2023-04-12 82.75 82.95 82.58 82.67 0.0M
2023-04-11 82.92 82.92 82.49 82.75 0.0M
2023-04-10 82.54 82.94 82.24 82.93 0.0M
2023-04-06 82.80 83.33 82.14 82.41 0.0M
2023-04-05 82.48 83.34 82.26 82.84 0.0M
2023-04-04 82.50 83.15 82.14 82.95 0.0M
2023-04-03 83.32 83.34 81.31 82.02 0.1M
2023-03-31 82.74 82.91 82.49 82.78 0.0M
2023-03-30 82.63 82.79 82.39 82.79 0.0M
2023-03-29 82.59 82.76 82.09 82.70 0.0M
2023-03-28 82.47 82.78 81.98 82.70 0.0M
2023-03-27 82.14 82.62 81.71 82.21 0.0M
2023-03-24 81.92 82.64 81.49 82.36 0.0M
2023-03-23 80.78 82.18 80.78 82.06 0.1M
2023-03-22 81.38 81.53 81.03 81.28 0.0M
2023-03-21 81.11 81.82 81.10 81.50 0.0M
2023-03-20 81.58 81.81 81.10 81.14 0.0M
2023-03-17 81.10 81.58 80.83 81.58 0.0M
2023-03-16 80.54 81.17 80.39 81.16 0.0M
2023-03-15 81.67 81.84 79.97 80.54 0.1M
2023-03-14 81.98 81.98 81.42 81.74 0.0M
2023-03-13 81.89 82.03 81.40 81.98 0.0M
2023-03-10 81.82 82.13 81.10 81.90 0.0M
2023-03-09 81.66 82.17 81.66 81.88 0.0M
2023-03-08 81.94 82.09 81.67 81.67 0.0M
2023-03-07 81.83 82.18 81.82 81.94 0.0M
2023-03-06 81.38 81.94 81.20 81.82 0.0M
2023-03-03 81.38 81.74 80.98 81.58 0.0M
2023-03-02 80.86 81.57 80.55 81.38 0.0M
2023-03-01 80.89 82.21 80.18 80.86 0.1M
2023-02-28 81.32 81.33 80.70 80.79 0.0M
2023-02-27 80.40 81.41 80.40 81.02 0.0M
2023-02-24 80.46 80.86 80.38 80.68 0.0M
2023-02-23 80.71 80.91 80.22 80.38 0.0M
2023-02-22 80.49 80.75 80.22 80.71 0.0M
2023-02-17 79.98 80.61 79.84 80.50 0.0M
2023-02-16 79.66 80.22 79.49 79.98 0.0M
2023-02-15 79.82 80.22 79.48 79.66 0.0M
2023-02-14 79.41 80.06 79.41 79.82 0.0M
2023-02-13 78.50 79.43 78.50 79.28 0.0M
2023-02-10 78.08 78.54 78.07 78.50 0.0M
2023-02-09 79.11 79.13 78.00 78.08 0.0M
2023-02-08 79.35 79.59 78.63 78.95 0.0M
2023-02-07 79.47 79.63 78.65 79.32 0.0M
2023-02-06 79.59 80.02 78.86 79.47 0.0M
2023-02-03 80.12 80.22 79.51 79.59 0.0M
2023-02-02 80.10 80.30 79.77 80.27 0.0M
2023-02-01 80.54 80.54 79.73 80.10 0.0M
2023-01-31 79.65 80.44 79.43 80.36 0.1M
2023-01-30 79.47 79.81 79.34 79.70 0.0M
2023-01-27 79.25 79.64 79.13 79.47 0.0M
2023-01-26 79.25 79.45 79.07 79.14 0.0M
2023-01-25 79.38 79.48 79.03 79.25 0.0M
2023-01-24 79.47 79.47 78.97 79.25 0.0M
2023-01-23 79.49 79.65 79.10 79.14 0.0M
2023-01-20 79.46 79.73 79.13 79.59 0.0M
2023-01-19 79.88 79.88 79.19 79.43 0.0M
2023-01-18 79.88 79.94 79.26 79.89 0.0M
2023-01-17 79.50 80.05 78.99 79.89 0.0M
2023-01-16 80.05 80.20 79.27 79.34 0.0M
2023-01-13 80.13 80.83 79.87 80.05 0.1M
2023-01-12 79.76 80.83 79.69 80.75 0.0M
2023-01-11 80.12 80.45 79.43 79.76 0.0M
2023-01-10 80.01 80.28 79.72 80.12 0.0M
2023-01-09 79.98 80.63 79.47 80.01 0.0M
2023-01-06 80.67 81.62 79.81 79.98 0.0M
2023-01-05 80.78 81.27 79.97 80.10 0.1M
2023-01-04 80.82 81.21 80.22 80.99 0.0M
2023-01-03 78.73 81.22 78.69 81.01 0.1M
2023-01-02 80.12 80.31 78.12 78.69 0.0M