Stock listing

B3:HLOG11 Hedge Logistica Fundo de Investimento Imobiliario Ações

Follow Hedge Logistica Fundo de Investimento Imobiliario into a list and get an email when it puts out news.

Share price · BMFBOVESPA:HLOG11

9.34 BRL -0.03 (-0.3%)

Close on Oct 22, 2026

Past 3 months +6.1% · daily closes, Jul 8, 2026 – Oct 22, 2026, adjusted for splits

Day range: 9.29 – 9.35 BRLOct 22, 2026
Volume: 1,957 sharesOct 22, 2026

Daily closes

Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:HLOG11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 22	9.34	-0.03	-0.3%	9.29	9.35	9.29	1,957
Wed, Oct 21	9.37	+0.04	+0.4%	9.34	9.37	9.29	1,753
Tue, Oct 20	9.33	0.00	0.0%	9.38	9.38	9.29	102
Mon, Oct 19	9.33	+0.01	+0.1%	9.21	9.37	9.21	680
Fri, Oct 16	9.32	-0.01	-0.1%	9.30	9.32	9.21	6,179
Thu, Oct 15	9.33	-0.01	-0.1%	9.28	9.36	9.28	1,523
Wed, Oct 14	9.34	-0.01	-0.1%	9.35	9.35	9.27	2,419
Tue, Oct 13	9.35	0.00	0.0%	9.36	9.37	9.28	398
Fri, Oct 9	9.35	-0.01	-0.1%	9.36	9.38	9.34	12,105
Thu, Oct 8	9.36	+0.02	+0.2%	9.35	9.36	9.29	11,131
Wed, Oct 7	9.34	+0.06	+0.6%	9.29	9.35	9.16	54,582
Tue, Oct 6	9.28	-0.01	-0.1%	9.29	9.29	9.24	9,381
Mon, Oct 5	9.29	-0.04	-0.4%	9.34	9.34	9.20	4,569
Fri, Oct 2	9.33	+0.15	+1.6%	9.40	9.40	9.18	5,785
Thu, Oct 1	9.18	-0.11	-1.2%	9.20	9.23	9.13	1,906
Wed, Sep 30	9.29	+0.03	+0.3%	9.29	9.29	9.26	1,795
Tue, Sep 29	9.26	-0.01	-0.1%	9.28	9.28	9.17	1,929
Mon, Sep 28	9.27	+0.01	+0.1%	9.26	9.29	9.16	812
Fri, Sep 25	9.26	+0.06	+0.7%	9.22	9.26	9.15	3,103
Thu, Sep 24	9.20	-0.05	-0.5%	9.25	9.25	9.12	4,841
Wed, Sep 23	9.25	+0.04	+0.4%	9.20	9.25	9.17	5,022
Tue, Sep 22	9.21	-0.04	-0.4%	9.25	9.25	9.10	5,575
Mon, Sep 21	9.25	0.00	0.0%	9.20	9.26	9.16	2,736
Fri, Sep 18	9.25	0.00	0.0%	9.26	9.26	9.20	1,002
Thu, Sep 17	9.25	0.00	0.0%	9.17	9.25	9.15	4,863
Wed, Sep 16	9.25	0.00	0.0%	9.26	9.26	9.18	4,741
Tue, Sep 15	9.25	+0.10	+1.1%	9.25	9.25	9.17	2,148
Mon, Sep 14	9.15	-0.10	-1.1%	9.17	9.26	9.15	4,967
Fri, Sep 11	9.25	+0.01	+0.1%	9.23	9.25	9.18	7,880
Thu, Sep 10	9.24	+0.03	+0.3%	9.19	9.25	9.08	3,973
Wed, Sep 9	9.21	-0.12	-1.3%	9.22	9.30	9.18	9,410
Tue, Sep 8	9.33	-0.05	-0.5%	9.20	9.38	9.20	5,555
Fri, Sep 4	9.38	+0.08	+0.9%	9.32	9.41	9.30	6,150
Thu, Sep 3	9.30	-0.13	-1.4%	9.34	9.39	9.18	5,255
Wed, Sep 2	9.43	+0.08	+0.9%	9.30	9.45	9.20	1,976
Tue, Sep 1	9.35	-0.05	-0.5%	9.15	9.35	9.15	5,584
Mon, Aug 31	9.40	+0.07	+0.8%	9.25	9.40	9.12	13,689
Fri, Aug 28	9.33	-0.02	-0.2%	9.35	9.36	9.21	2,861
Thu, Aug 27	9.35	-0.04	-0.4%	9.20	9.38	9.20	3,216
Wed, Aug 26	9.39	-0.01	-0.1%	9.30	9.39	9.18	8,608
Tue, Aug 25	9.40	0.00	0.0%	9.27	9.40	9.15	8,632
Mon, Aug 24	9.40	-0.03	-0.3%	9.20	9.40	9.12	4,695
Fri, Aug 21	9.43	-0.02	-0.2%	9.45	9.45	9.15	3,509
Thu, Aug 20	9.45	0.00	0.0%	9.25	9.45	9.18	7,235
Wed, Aug 19	9.45	-0.02	-0.2%	9.15	9.45	9.15	5,072
Tue, Aug 18	9.47	+0.07	+0.7%	9.20	9.47	9.19	3,940
Mon, Aug 17	9.40	0.00	0.0%	9.25	9.49	8.80	12,092
Fri, Aug 14	9.40	0.00	0.0%	9.27	9.40	9.22	7,465
Thu, Aug 13	9.40	+0.06	+0.6%	9.27	9.69	9.17	17,784
Wed, Aug 12	9.34	+0.01	+0.1%	9.30	9.35	9.23	7,155
Tue, Aug 11	9.33	-0.06	-0.6%	9.25	9.38	9.25	2,730
Mon, Aug 10	9.39	-0.05	-0.5%	9.35	9.41	9.22	8,785
Fri, Aug 7	9.44	-0.04	-0.4%	9.25	9.48	9.24	10,099
Thu, Aug 6	9.48	-0.02	-0.2%	9.40	9.49	9.40	4,085
Wed, Aug 5	9.50	+0.03	+0.3%	9.30	9.50	9.30	8,023
Tue, Aug 4	9.47	+0.07	+0.7%	9.40	9.48	9.30	6,180
Mon, Aug 3	9.40	-0.10	-1.1%	9.00	9.54	9.00	6,630
Fri, Jul 31	9.50	-0.05	-0.5%	9.40	9.62	9.40	3,468
Thu, Jul 30	9.55	+0.07	+0.7%	9.40	9.55	9.40	6,746
Wed, Jul 29	9.48	-0.05	-0.5%	9.40	9.82	9.30	150,658
Tue, Jul 28	9.53	+0.12	+1.3%	9.40	9.55	9.40	6,397
Mon, Jul 27	9.41	-0.04	-0.4%	9.30	9.45	9.30	7,836
Fri, Jul 24	9.45	-0.35	-3.6%	9.40	9.72	9.32	5,912
Thu, Jul 23	9.80	+0.60	+6.5%	9.00	9.96	9.00	19,930
Wed, Jul 22	9.20	+0.12	+1.3%	8.85	9.20	8.85	20,394

Ticker: B3:HLOG11
Asset type: Fund
Exchange: B3
Currency: BRL

Hedge Logistica Fundo de Investimento Imobiliario on 6ix

What it is: Closed-end fund