Stock listing
B3:HSLG11 HSI Logistica Fundo de Investimento Imobiliario Ações
Follow HSI Logistica Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:HSLG11
83.35 BRL -1.16 (-1.4%)
Close on Oct 22, 2026
- Day range
- 82.56 – 84.45 BRLOct 22, 2026
- Volume
- 20,061 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:HSLG11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 83.35 | -1.16 | -1.4% | 84.45 | 84.45 | 82.56 | 20,061 | |
| 84.51 | -0.66 | -0.8% | 85.17 | 85.95 | 84.05 | 7,637 | |
| 85.17 | -0.83 | -1.0% | 85.90 | 86.85 | 84.66 | 11,736 | |
| 86.00 | -0.51 | -0.6% | 86.60 | 87.57 | 85.60 | 26,067 | |
| 86.51 | -0.61 | -0.7% | 87.52 | 88.22 | 86.45 | 25,833 | |
| 87.12 | +1.62 | +1.9% | 86.78 | 88.78 | 85.23 | 40,669 | |
| 85.50 | -1.49 | -1.7% | 86.04 | 86.86 | 84.03 | 48,697 | |
| 86.99 | -0.72 | -0.8% | 83.90 | 86.99 | 82.32 | 39,862 | |
| 87.71 | +1.81 | +2.1% | 85.92 | 87.71 | 85.92 | 7,481 | |
| 85.90 | -1.07 | -1.2% | 86.97 | 87.00 | 85.81 | 14,488 | |
| 86.97 | -0.03 | 0.0% | 87.15 | 88.00 | 86.80 | 7,888 | |
| 87.00 | +2.25 | +2.7% | 85.00 | 87.00 | 84.57 | 32,516 | |
| 84.75 | +2.45 | +3.0% | 83.01 | 85.53 | 82.30 | 21,585 | |
| 82.30 | +0.30 | +0.4% | 82.00 | 82.68 | 81.39 | 12,324 | |
| 82.00 | +0.59 | +0.7% | 81.48 | 82.83 | 81.34 | 13,333 | |
| 81.41 | +0.41 | +0.5% | 81.00 | 81.49 | 81.00 | 5,343 | |
| 81.00 | -0.59 | -0.7% | 80.69 | 81.55 | 80.53 | 10,663 | |
| 81.59 | -0.51 | -0.6% | 82.10 | 82.10 | 81.21 | 4,558 | |
| 82.10 | +0.46 | +0.6% | 81.63 | 82.10 | 81.00 | 11,361 | |
| 81.64 | +0.17 | +0.2% | 80.30 | 81.94 | 80.30 | 11,387 | |
| 81.47 | +0.02 | 0.0% | 81.21 | 81.52 | 80.24 | 8,152 | |
| 81.45 | -1.51 | -1.8% | 82.80 | 82.80 | 80.02 | 8,505 | |
| 82.96 | +4.25 | +5.4% | 79.85 | 82.96 | 78.51 | 14,163 | |
| 78.71 | -0.43 | -0.5% | 79.94 | 79.99 | 78.53 | 11,657 | |
| 79.14 | +0.13 | +0.2% | 79.38 | 79.49 | 79.00 | 7,810 | |
| 79.01 | -0.49 | -0.6% | 79.50 | 80.15 | 78.79 | 6,353 | |
| 79.50 | +0.98 | +1.2% | 78.70 | 79.50 | 78.37 | 15,565 | |
| 78.52 | -2.79 | -3.4% | 81.19 | 82.50 | 78.50 | 31,327 | |
| 81.31 | +1.51 | +1.9% | 80.30 | 81.31 | 78.80 | 15,456 | |
| 79.80 | +0.23 | +0.3% | 79.90 | 79.90 | 78.96 | 10,245 | |
| 79.57 | -3.13 | -3.8% | 82.70 | 82.70 | 77.79 | 18,525 | |
| 82.70 | +4.20 | +5.4% | 78.60 | 84.00 | 78.60 | 12,276 | |
| 78.50 | +0.56 | +0.7% | 78.70 | 78.70 | 77.26 | 9,618 | |
| 77.94 | +0.28 | +0.4% | 76.48 | 78.86 | 76.48 | 11,288 | |
| 77.66 | +2.05 | +2.7% | 76.50 | 77.71 | 76.22 | 10,365 | |
| 75.61 | -3.40 | -4.3% | 79.01 | 79.01 | 74.75 | 13,379 | |
| 79.01 | +1.48 | +1.9% | 77.60 | 79.26 | 77.45 | 13,154 | |
| 77.53 | +0.09 | +0.1% | 77.50 | 77.53 | 77.10 | 8,722 | |
| 77.44 | +0.30 | +0.4% | 77.14 | 77.44 | 76.53 | 12,710 | |
| 77.14 | -0.36 | -0.5% | 77.38 | 77.77 | 77.05 | 12,765 | |
| 77.50 | +0.25 | +0.3% | 77.50 | 77.50 | 76.51 | 15,500 | |
| 77.25 | +2.08 | +2.8% | 75.20 | 77.79 | 75.20 | 33,118 | |
| 75.17 | +1.23 | +1.7% | 73.94 | 75.50 | 73.25 | 14,135 | |
| 73.94 | -0.86 | -1.1% | 75.19 | 75.90 | 73.50 | 14,385 | |
| 74.80 | +2.29 | +3.2% | 72.09 | 75.87 | 71.57 | 30,975 | |
| 72.51 | -7.29 | -9.1% | 76.80 | 76.80 | 70.57 | 89,151 | |
| 79.80 | -3.63 | -4.4% | 80.19 | 80.93 | 78.11 | 23,382 | |
| 83.43 | -0.67 | -0.8% | 84.13 | 85.09 | 83.01 | 10,837 | |
| 84.10 | -0.90 | -1.1% | 84.60 | 84.75 | 83.89 | 4,910 | |
| 85.00 | +0.85 | +1.0% | 85.01 | 85.01 | 84.01 | 4,409 | |
| 84.15 | -1.06 | -1.2% | 85.11 | 85.61 | 84.15 | 5,700 | |
| 85.21 | -1.15 | -1.3% | 86.30 | 86.30 | 84.90 | 10,849 | |
| 86.36 | +0.04 | 0.0% | 86.99 | 87.10 | 85.14 | 8,714 | |
| 86.32 | -1.84 | -2.1% | 88.16 | 88.16 | 86.17 | 7,708 | |
| 88.16 | -1.33 | -1.5% | 88.07 | 89.50 | 87.85 | 7,836 | |
| 89.49 | -0.03 | 0.0% | 89.56 | 89.82 | 88.92 | 2,695 | |
| 89.52 | -1.59 | -1.7% | 91.10 | 91.10 | 89.52 | 12,845 | |
| 91.11 | +0.92 | +1.0% | 90.19 | 91.50 | 89.51 | 9,510 | |
| 90.19 | +0.03 | 0.0% | 90.40 | 90.40 | 90.00 | 4,730 | |
| 90.16 | -0.96 | -1.1% | 91.20 | 91.20 | 89.52 | 9,345 | |
| 91.12 | +0.16 | +0.2% | 91.26 | 91.26 | 90.90 | 2,096,463 | |
| 90.96 | -0.08 | -0.1% | 91.05 | 91.29 | 90.81 | 4,509,337 | |
| 91.04 | +0.02 | 0.0% | 91.03 | 91.74 | 90.71 | 8,146 | |
| 91.02 | -0.53 | -0.6% | 91.84 | 92.13 | 91.02 | 9,454 | |
| 91.55 | -0.28 | -0.3% | 92.18 | 92.18 | 91.55 | 4,199 |
- Ticker
- B3:HSLG11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
HSI Logistica Fundo de Investimento Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about HSI Logistica Fundo de Investimento Imobiliario.