B3 · HGCR11 · stock
CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII (HGCR11) stock price history
Every B3 trading session of CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII from Aug 6, 2014 to Sep 28, 2026: 3,024 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.
HGCR11 adjusted close, 2014 to 2026
- R$96.74
- All time high, 2026
- R$97.27
- 52 week high, R$82.10 low
- 3,024
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
HGCR11 key facts
- CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII (HGCR11) closed at R$94.25 on Sep 28, 2026 on B3.
- HGCR11's all time high close is R$96.74, set on Sep 9, 2026; its all time low close is R$47.60 on Dec 1, 2014.
- HGCR11's 52 week range is R$82.10 to R$97.27.
- HGCR11 returned +12.5% over the year to Sep 28, 2026 and +56.4% over five years.
- Over ten years HGCR11 returned +77%, +5.9% a year compounded.
- HGCR11's deepest drawdown was -34.7% from Dec 27, 2019 to Mar 19, 2020.
- DataCedar holds 3,024 daily sessions of HGCR11 history from Aug 6, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HGCR11 price chart, 2014 to 2026
HGCR11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +6.3% |
| 6 months | +4.6% |
| Year to date | +5.3% |
| 1 year | +12.5% |
| 3 years | +25.8% |
| 5 years | +56.4% |
| 10 years | +77.4% |
| Since Aug 6, 2014 | +65.1% |
| Compound annual growth, 12.1 years | +4.2% |
HGCR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$96.74 on Sep 9, 2026
- All time low close
- R$47.60 on Dec 1, 2014
- 52 week high
- R$97.27 on Sep 8, 2026
- 52 week low
- R$82.10 on Nov 19, 2025
- Deepest drawdown
- -34.7% from Dec 27, 2019 to Mar 19, 2020, recovered Dec 27, 2023
- Best single session
- +7.5% on Feb 22, 2017
- Worst single session
- -9.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 10.9%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2023, +17%
- Worst calendar year
- 2020, -22%
HGCR11 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. 2014 starts on Aug 6, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$89.44 | R$97.27 | R$86.83 | R$94.25 | +5.3% | 6.6M | 185 |
| 2025 | R$77.68 | R$89.98 | R$70.58 | R$89.54 | +15.2% | 7.8M | 250 |
| 2024 | R$75.34 | R$80.37 | R$68.80 | R$77.70 | +3.1% | 8.5M | 251 |
| 2023 | R$64.87 | R$76.41 | R$63.14 | R$75.34 | +17.5% | 9M | 248 |
| 2022 | R$59.79 | R$65.59 | R$58.28 | R$64.14 | +7.0% | 7.5M | 250 |
| 2021 | R$57.30 | R$62.34 | R$54.72 | R$59.97 | +3.9% | 6.6M | 247 |
| 2020 | R$73.68 | R$74.78 | R$39.67 | R$57.69 | -22.3% | 7M | 248 |
| 2019 | R$64.61 | R$77.64 | R$61.27 | R$74.22 | +13.8% | 6.6M | 248 |
| 2018 | R$59.79 | R$65.46 | R$56.67 | R$65.23 | +10.7% | 1.1M | 246 |
| 2017 | R$56.15 | R$61.46 | R$53.27 | R$58.92 | +4.9% | 205.5K | 254 |
| 2016 | R$51.96 | R$56.15 | R$50.29 | R$56.15 | +8.6% | 169.1K | 249 |
| 2015 | R$51.12 | R$61.41 | R$48.61 | R$51.68 | +1.3% | 162.3K | 246 |
| 2014 | R$57.10 | R$57.55 | R$47.60 | R$51.01 | n/a | 635.4K | 102 |
HGCR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$94.25 | -0.1% |
| August 2026 | R$94.30 | +2.4% |
| July 2026 | R$92.10 | +3.5% |
| June 2026 | R$89.00 | -4.8% |
| May 2026 | R$93.53 | -1.3% |
| April 2026 | R$94.72 | +2.8% |
| March 2026 | R$92.19 | +1.0% |
| February 2026 | R$91.28 | +0.0% |
| January 2026 | R$91.25 | +1.9% |
| December 2025 | R$89.54 | +6.1% |
| November 2025 | R$84.36 | -0.8% |
| October 2025 | R$85.01 | +0.9% |
About the HGCR11 data
Daily bars. 3,024 sessions from Aug 6, 2014 to Sep 28, 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 Aug 6, 2014, 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/HGCR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- HGBS11 HEDGE Brasil Shopping Fundo de Investimento Imobiliário
- HGIC11 Hgi Creditos Imobiliarios Fundo De Investimento
- HGLG11 Cshg Logistica - Fundo De Investimento Imobiliario
- HGRE11 CSHG Real Estate - Fundo de Investimento Imobiliario - FII
- HGRU11 Patria Renda Urbana - Fundo De Investimento Imobiliario
Common questions
HGCR11 share price history
