Stock listing

B3:HGLG11 Patria Log - Fundo de Investimento Imobiliario - Responsabilidade Limitada Cotas Ações

Follow Patria Log - Fundo de Investimento Imobiliario - Responsabilidade Limitada Cotas into a list and get an email when it puts out news.

Share price · BMFBOVESPA:HGLG11

159.66 BRL +2.62 (+1.7%)

Close on Oct 23, 2026

Past 3 months +7.6% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 156.63 – 159.90 BRLOct 23, 2026
Volume: 131,650 sharesOct 23, 2026
Market cap: 3.55B BRLAt the close on Oct 23, 2026 · price × 22.21M shares outstanding

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:HGLG11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	159.66	+2.62	+1.7%	157.04	159.90	156.63	131,650
Thu, Oct 22	157.04	-0.40	-0.3%	157.25	157.65	156.43	89,559
Wed, Oct 21	157.44	+1.14	+0.7%	156.37	157.46	156.00	73,373
Tue, Oct 20	156.30	+0.18	+0.1%	156.22	156.42	155.89	80,776
Mon, Oct 19	156.12	-0.30	-0.2%	156.42	156.79	155.41	77,653
Fri, Oct 16	156.42	-0.18	-0.1%	156.64	156.85	155.16	113,634
Thu, Oct 15	156.60	+0.60	+0.4%	156.28	156.89	155.79	109,306
Wed, Oct 14	156.00	-0.34	-0.2%	156.88	156.88	155.01	133,232
Tue, Oct 13	156.34	-1.24	-0.8%	157.56	158.50	155.74	185,911
Fri, Oct 9	157.58	+2.08	+1.3%	156.36	157.85	156.01	156,973
Thu, Oct 8	155.50	-0.99	-0.6%	156.90	158.10	153.91	189,993
Wed, Oct 7	156.49	+2.49	+1.6%	154.23	156.91	153.44	225,691
Tue, Oct 6	154.00	+3.70	+2.5%	150.11	155.00	149.23	274,613
Mon, Oct 5	150.30	+2.40	+1.6%	148.63	155.00	148.63	236,303
Fri, Oct 2	147.90	+1.10	+0.7%	147.11	148.20	146.60	110,714
Thu, Oct 1	146.80	-1.15	-0.8%	147.65	147.65	145.93	136,832
Wed, Sep 30	147.95	+0.02	0.0%	147.90	148.44	147.56	117,557
Tue, Sep 29	147.93	+0.35	+0.2%	147.65	147.93	147.18	74,708
Mon, Sep 28	147.58	-0.28	-0.2%	147.86	147.88	147.15	98,695
Fri, Sep 25	147.86	-0.07	0.0%	147.93	148.13	147.47	105,288
Thu, Sep 24	147.93	+0.33	+0.2%	147.49	148.60	147.30	92,210
Wed, Sep 23	147.60	-0.28	-0.2%	147.90	147.90	147.07	95,300
Tue, Sep 22	147.88	-0.32	-0.2%	148.10	148.19	147.33	117,506
Mon, Sep 21	148.20	+0.22	+0.1%	147.75	148.72	146.60	182,489
Fri, Sep 18	147.98	0.00	0.0%	148.10	148.23	147.70	260,156
Thu, Sep 17	147.98	+0.39	+0.3%	147.83	148.09	147.43	129,397
Wed, Sep 16	147.59	-0.51	-0.3%	148.37	148.58	147.15	116,695
Tue, Sep 15	148.10	+0.23	+0.2%	147.80	148.17	147.29	139,047
Mon, Sep 14	147.87	+1.87	+1.3%	146.00	148.58	145.30	305,054
Fri, Sep 11	146.00	-0.44	-0.3%	147.00	147.00	145.54	132,195
Thu, Sep 10	146.44	-0.16	-0.1%	147.00	147.00	146.02	138,374
Wed, Sep 9	146.60	-1.15	-0.8%	148.00	148.02	146.35	155,185
Tue, Sep 8	147.75	-0.55	-0.4%	148.46	148.88	147.75	151,230
Fri, Sep 4	148.30	-0.19	-0.1%	148.48	148.48	147.50	142,955
Thu, Sep 3	148.49	+0.67	+0.5%	147.82	148.87	147.27	135,443
Wed, Sep 2	147.82	+0.82	+0.6%	147.49	147.89	146.57	134,782
Tue, Sep 1	147.00	-1.34	-0.9%	147.45	147.45	146.41	131,137
Mon, Aug 31	148.34	+0.04	0.0%	149.00	149.23	147.65	152,431
Fri, Aug 28	148.30	+0.24	+0.2%	148.27	149.23	147.81	155,977
Thu, Aug 27	148.06	+0.40	+0.3%	147.86	148.13	146.33	106,917
Wed, Aug 26	147.66	+0.42	+0.3%	147.49	148.21	146.38	129,235
Tue, Aug 25	147.24	-0.31	-0.2%	147.65	147.83	146.52	130,035
Mon, Aug 24	147.55	+0.34	+0.2%	147.30	148.67	146.84	140,237
Fri, Aug 21	147.21	+2.01	+1.4%	145.32	147.55	145.00	89,316
Thu, Aug 20	145.20	-0.70	-0.5%	146.15	146.47	144.70	80,444
Wed, Aug 19	145.90	+0.79	+0.5%	145.11	146.89	144.29	131,172
Tue, Aug 18	145.11	0.00	0.0%	145.11	145.50	143.51	137,207
Mon, Aug 17	145.11	-0.72	-0.5%	146.29	146.78	143.39	167,550
Fri, Aug 14	145.83	-0.27	-0.2%	146.11	146.89	145.59	118,369
Thu, Aug 13	146.10	+0.12	+0.1%	145.97	146.32	145.60	95,867
Wed, Aug 12	145.98	+0.43	+0.3%	145.65	146.49	145.43	108,594
Tue, Aug 11	145.55	-0.65	-0.4%	146.13	146.82	145.49	111,909
Mon, Aug 10	146.20	-0.80	-0.5%	147.37	147.50	145.38	131,662
Fri, Aug 7	147.00	-0.25	-0.2%	147.26	147.32	146.74	109,817
Thu, Aug 6	147.25	-0.74	-0.5%	148.19	148.39	146.91	114,704
Wed, Aug 5	147.99	+0.39	+0.3%	147.60	148.67	147.60	113,078
Tue, Aug 4	147.60	+0.60	+0.4%	147.27	147.74	146.91	188,992
Mon, Aug 3	147.00	-0.42	-0.3%	147.34	147.96	146.82	192,179
Fri, Jul 31	147.42	0.00	0.0%	147.48	147.99	147.04	109,198
Thu, Jul 30	147.42	+0.52	+0.4%	146.99	147.42	146.91	100,539
Wed, Jul 29	146.90	-0.10	-0.1%	146.99	147.26	146.75	98,713
Tue, Jul 28	147.00	0.00	0.0%	147.00	147.23	146.87	108,802
Mon, Jul 27	147.00	-0.76	-0.5%	147.75	147.75	146.91	114,893
Fri, Jul 24	147.76	+0.01	0.0%	147.70	147.76	146.74	112,516
Thu, Jul 23	147.75	-0.05	0.0%	147.95	147.96	147.05	102,678

Ticker: B3:HGLG11
Asset type: Fund
Exchange: B3
Currency: BRL

Patria Log - Fundo de Investimento Imobiliario - Responsabilidade Limitada Cotas on 6ix

What it is: Closed-end fund

Log in to ask 6ix AI your own questions about Patria Log - Fundo de Investimento Imobiliario - Responsabilidade Limitada Cotas.