B3 · HGBS11 · stock
HEDGE Brasil Shopping Fundo de Investimento Imobiliário (HGBS11) stock price history
Every B3 trading session of HEDGE Brasil Shopping Fundo de Investimento Imobiliário from Mar 12, 2012 to Sep 29, 2026: 3,618 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.
HGBS11 adjusted close, 2012 to 2026
- R$20.14
- All time high, 2026
- R$20.15
- 52 week high, R$17.85 low
- 3,618
- Daily sessions since 2012
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
HGBS11 key facts
- HEDGE Brasil Shopping Fundo de Investimento Imobiliário (HGBS11) closed at R$18.56 on Sep 29, 2026 on B3.
- HGBS11's all time high close is R$20.14, set on Apr 22, 2026; its all time low close is R$8.63 on Jan 28, 2016.
- HGBS11's 52 week range is R$17.85 to R$20.15.
- HGBS11 returned +0.4% over the year to Sep 29, 2026 and +54.0% over five years.
- Over ten years HGBS11 returned +42%, +3.6% a year compounded.
- HGBS11's deepest drawdown was -48.4% from Jan 3, 2020 to Dec 3, 2021.
- DataCedar holds 3,618 daily sessions of HGBS11 history from Mar 12, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HGBS11 price chart, 2012 to 2026
HGBS11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -1.9% |
| 6 months | -3.7% |
| Year to date | +0.1% |
| 1 year | +0.4% |
| 3 years | +7.5% |
| 5 years | +54.0% |
| 10 years | +42.5% |
| Since Mar 12, 2012 | +40.2% |
| Compound annual growth, 14.5 years | +2.3% |
HGBS11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$20.14 on Apr 22, 2026
- All time low close
- R$8.63 on Jan 28, 2016
- 52 week high
- R$20.15 on Apr 22, 2026
- 52 week low
- R$17.85 on Aug 17, 2026
- Deepest drawdown
- -48.4% from Jan 3, 2020 to Dec 3, 2021, recovered Apr 10, 2026
- Best single session
- +7.7% on Mar 19, 2020
- Worst single session
- -23.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 7.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2016, +46%
- Worst calendar year
- 2020, -28%
HGBS11 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. 2012 starts on Mar 12, 2012; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$18.59 | R$20.15 | R$17.85 | R$18.56 | +0.1% | 45.9M | 186 |
| 2025 | R$15.69 | R$19.00 | R$14.76 | R$18.54 | +18.5% | 33.6M | 250 |
| 2024 | R$17.64 | R$18.18 | R$14.91 | R$15.65 | -11.3% | 48.6M | 251 |
| 2023 | R$13.32 | R$17.64 | R$12.44 | R$17.64 | +33.3% | 36.4M | 248 |
| 2022 | R$12.63 | R$14.81 | R$10.56 | R$13.23 | +4.5% | 23.1M | 250 |
| 2021 | R$14.25 | R$14.61 | R$10.24 | R$12.66 | -11.2% | 23.4M | 247 |
| 2020 | R$19.78 | R$20.25 | R$9.40 | R$14.25 | -28.0% | 54.9M | 248 |
| 2019 | R$15.70 | R$19.89 | R$14.85 | R$19.78 | +26.0% | 43M | 248 |
| 2018 | R$15.47 | R$16.28 | R$12.66 | R$15.70 | +1.5% | 17.4M | 246 |
| 2017 | R$13.27 | R$16.22 | R$12.82 | R$15.47 | +16.5% | 12.8M | 254 |
| 2016 | R$9.09 | R$13.57 | R$8.30 | R$13.27 | +45.6% | 12M | 249 |
| 2015 | R$9.38 | R$11.41 | R$8.84 | R$9.12 | -5.2% | 11.4M | 246 |
| 2014 | R$10.59 | R$11.67 | R$9.16 | R$9.61 | -8.4% | 59.8M | 248 |
| 2013 | R$14.32 | R$15.10 | R$10.27 | R$10.50 | -26.8% | 11.6M | 248 |
| 2012 | R$12.91 | R$16.35 | R$12.49 | R$14.34 | n/a | 4M | 199 |
HGBS11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$18.56 | +0.2% |
| August 2026 | R$18.52 | -1.5% |
| July 2026 | R$18.80 | -1.0% |
| June 2026 | R$18.98 | -1.9% |
| May 2026 | R$19.35 | -2.7% |
| April 2026 | R$19.89 | +2.5% |
| March 2026 | R$19.41 | +0.1% |
| February 2026 | R$19.38 | +3.7% |
| January 2026 | R$18.68 | +0.8% |
| December 2025 | R$18.54 | +0.8% |
| November 2025 | R$18.40 | +1.2% |
| October 2025 | R$18.19 | -1.9% |
About the HGBS11 data
Daily bars. 3,618 sessions from Mar 12, 2012 to Sep 29, 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 Sep 28, 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 Mar 12, 2012, 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/HGBS11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HDOF11 Hedge Paladin Design Offices Fundo De Investimento Imobiliario
- HETA3 Hercules S.A - Fábrica de Talheres
- HFOF11 Hedge Top Fofii 3 Fundo Investimento Imobilirio
- HGBL11 Hedge Brasil Logístico Industrial Fundo De Investimento Imobiliario De Responsabilidade Limitada
- HGCR11 CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
- HGIC11 Hgi Creditos Imobiliarios Fundo De Investimento
- HGLG11 Cshg Logistica - Fundo De Investimento Imobiliario
- HGRE11 CSHG Real Estate - Fundo de Investimento Imobiliario - FII
Common questions
HGBS11 share price history
