B3 · HGIC11 · stock
Hgi Creditos Imobiliarios Fundo De Investimento (HGIC11) stock price history
Every B3 trading session of Hgi Creditos Imobiliarios Fundo De Investimento from Feb 1, 2024 to Sep 28, 2026: 664 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
HGIC11 adjusted close, 2024 to 2026
- R$82.97
- All time high, 2024
- R$67.70
- 52 week high, R$43.93 low
- 664
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
HGIC11 key facts
- Hgi Creditos Imobiliarios Fundo De Investimento (HGIC11) closed at R$47.00 on Sep 28, 2026 on B3.
- HGIC11's all time high close is R$82.97, set on Jul 5, 2024; its all time low close is R$43.93 on Sep 18, 2026.
- HGIC11's 52 week range is R$43.93 to R$67.70.
- HGIC11 returned -20.4% over the year to Sep 28, 2026.
- Since Feb 1, 2024 HGIC11 returned -38%, -16.3% a year compounded.
- HGIC11's deepest drawdown was -47.1% from Jul 5, 2024 to Sep 18, 2026.
- DataCedar holds 664 daily sessions of HGIC11 history from Feb 1, 2024 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
HGIC11 price chart, 2024 to 2026
HGIC11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -16.5% |
| 6 months | -20.4% |
| Year to date | -19.9% |
| 1 year | -20.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 1, 2024 | -37.7% |
| Compound annual growth, 2.7 years | -16.3% |
HGIC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$82.97 on Jul 5, 2024
- All time low close
- R$43.93 on Sep 18, 2026
- 52 week high
- R$67.70 on Jan 27, 2026
- 52 week low
- R$43.93 on Sep 18, 2026
- Deepest drawdown
- -47.1% from Jul 5, 2024 to Sep 18, 2026, not yet recovered
- Best single session
- +22.4% on Jan 9, 2025
- Worst single session
- -14.3% on Apr 10, 2025
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, -2%
- Worst calendar year
- 2025, -2%
HGIC11 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 Feb 1, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$59.67 | R$67.70 | R$43.93 | R$47.00 | -19.9% | 15.9K | 185 |
| 2025 | R$59.96 | R$74.23 | R$40.63 | R$58.71 | -2.1% | 55.4K | 250 |
| 2024 | R$75.43 | R$82.97 | R$59.12 | R$59.96 | n/a | 34.1K | 229 |
HGIC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$47.00 | -9.4% |
| August 2026 | R$51.85 | -0.7% |
| July 2026 | R$52.23 | -6.9% |
| June 2026 | R$56.12 | +1.4% |
| May 2026 | R$55.33 | -4.2% |
| April 2026 | R$57.75 | -3.5% |
| March 2026 | R$59.85 | -2.6% |
| February 2026 | R$61.43 | -2.0% |
| January 2026 | R$62.66 | +6.7% |
| December 2025 | R$58.71 | -1.0% |
| November 2025 | R$59.28 | +5.8% |
| October 2025 | R$56.02 | -2.9% |
About the HGIC11 data
Daily bars. 664 sessions from Feb 1, 2024 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 18, 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 Feb 1, 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/HGIC11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- HGCR11 CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
- HGLG11 Cshg Logistica - Fundo De Investimento Imobiliario
- HGRE11 CSHG Real Estate - Fundo de Investimento Imobiliario - FII
- HGRU11 Patria Renda Urbana - Fundo De Investimento Imobiliario
- HILG11 Hire Log I Fundo De Investimento Imobiliario
Common questions
HGIC11 share price history
