B3 · HGBL11 · stock
Hedge Brasil Logístico Industrial Fundo De Investimento Imobiliario De Responsabilidade Limitada (HGBL11) stock price history
Every B3 trading session of Hedge Brasil Logístico Industrial Fundo De Investimento Imobiliario De Responsabilidade Limitada from Apr 15, 2024 to Nov 12, 2026: 637 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HGBL11 adjusted close, 2024 to 2026
- R$9.35
- All time high, 2026
- R$9.60
- 52 week high, R$7.89 low
- 637
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
HGBL11 key facts
- Hedge Brasil Logístico Industrial Fundo De Investimento Imobiliario De Responsabilidade Limitada (HGBL11) closed at R$8.93 on Nov 12, 2026 on B3.
- HGBL11's all time high close is R$9.35, set on Oct 21, 2026; its all time low close is R$7.18 on Feb 21, 2025.
- HGBL11's 52 week range is R$7.89 to R$9.60.
- HGBL11 returned +8.4% over the year to Nov 12, 2026.
- Since Apr 15, 2024 HGBL11 returned +16%, +5.8% a year compounded.
- HGBL11's deepest drawdown was -17.4% from Dec 4, 2024 to Feb 21, 2025.
- DataCedar holds 637 daily sessions of HGBL11 history from Apr 15, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HGBL11 price chart, 2024 to 2026
HGBL11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +4.8% |
| 6 months | -0.3% |
| Year to date | +1.7% |
| 1 year | +8.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 15, 2024 | +15.7% |
| Compound annual growth, 2.6 years | +5.8% |
HGBL11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.35 on Oct 21, 2026
- All time low close
- R$7.18 on Feb 21, 2025
- 52 week high
- R$9.60 on Sep 21, 2026
- 52 week low
- R$7.89 on Dec 2, 2025
- Deepest drawdown
- -17.4% from Dec 4, 2024 to Feb 21, 2025, recovered Dec 30, 2025
- Best single session
- +8.7% on Jul 24, 2026
- Worst single session
- -7.8% on Dec 19, 2024
- Volatility, 1 year annualised
- 18.0%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +17%
- Worst calendar year
- 2025, +17%
HGBL11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 15, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.73 | R$9.60 | R$7.95 | R$8.93 | +1.7% | 4.3M | 212 |
| 2025 | R$7.61 | R$9.23 | R$6.64 | R$8.78 | +16.8% | 10.6M | 247 |
| 2024 | R$7.72 | R$8.82 | R$6.65 | R$7.52 | n/a | 7.3M | 178 |
HGBL11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$8.93 | -2.3% |
| October 2026 | R$9.14 | +2.4% |
| September 2026 | R$8.93 | +5.9% |
| August 2026 | R$8.43 | -3.1% |
| July 2026 | R$8.69 | -1.0% |
| June 2026 | R$8.78 | -2.5% |
| May 2026 | R$9.00 | +0.8% |
| April 2026 | R$8.93 | +1.0% |
| March 2026 | R$8.84 | +0.0% |
| February 2026 | R$8.84 | +2.4% |
| January 2026 | R$8.63 | -1.7% |
| December 2025 | R$8.78 | +2.9% |
About the HGBL11 data
Daily bars. 637 sessions from Apr 15, 2024 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AHGBL11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HDEL11 Hedge Desenvolvimento Logistico Fundo De Investimento Imobiliario
- HDOF11 Hedge Paladin Design Offices Fundo De Investimento Imobiliario
- HETA3 Hercules S.A - Fábrica de Talheres
- HFOF11 Hedge Top Fofii 3 Fundo Investimento Imobilirio
- HGBS11 HEDGE Brasil Shopping Fundo de Investimento Imobiliário
- HGCR11 CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
- HGIC11 Hgi Creditos Imobiliarios Fundo De Investimento
- HGLG11 Cshg Logistica - Fundo De Investimento Imobiliario
Common questions
HGBL11 share price history
