B3 · HGRE11 · stock
CSHG Real Estate - Fundo de Investimento Imobiliario - FII (HGRE11) stock price history
Every B3 trading session of CSHG Real Estate - Fundo de Investimento Imobiliario - FII from Feb 17, 2009 to Sep 28, 2026: 4,375 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.
HGRE11 adjusted close, 2009 to 2026
- R$143.17
- All time high, 2020
- R$127.77
- 52 week high, R$103.66 low
- 4,375
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
HGRE11 key facts
- CSHG Real Estate - Fundo de Investimento Imobiliario - FII (HGRE11) closed at R$116.11 on Sep 28, 2026 on B3.
- HGRE11's all time high close is R$143.17, set on Jan 7, 2020; its all time low close is R$62.18 on Feb 17, 2016.
- HGRE11's 52 week range is R$103.66 to R$127.77.
- HGRE11 returned +4.6% over the year to Sep 28, 2026 and +34.1% over five years.
- Over ten years HGRE11 returned +35%, +3.0% a year compounded.
- HGRE11's deepest drawdown was -51.1% from Jul 25, 2012 to Feb 17, 2016.
- DataCedar holds 4,375 daily sessions of HGRE11 history from Feb 17, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HGRE11 price chart, 2009 to 2026
HGRE11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -6.4% |
| 6 months | -1.0% |
| Year to date | +0.6% |
| 1 year | +4.6% |
| 3 years | +15.9% |
| 5 years | +34.1% |
| 10 years | +34.9% |
| Since Feb 17, 2009 | +59.2% |
| Compound annual growth, 17.6 years | +2.7% |
HGRE11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$143.17 on Jan 7, 2020
- All time low close
- R$62.18 on Feb 17, 2016
- 52 week high
- R$127.77 on May 8, 2026
- 52 week low
- R$103.66 on Oct 24, 2025
- Deepest drawdown
- -51.1% from Jul 25, 2012 to Feb 17, 2016, recovered Dec 26, 2019
- Best single session
- +10.6% on Mar 19, 2020
- Worst single session
- -17.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 16.3%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2013, -21%
HGRE11 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. 2009 starts on Feb 17, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$116.84 | R$127.77 | R$111.38 | R$116.11 | +0.6% | 3.6M | 185 |
| 2025 | R$86.83 | R$118.18 | R$78.67 | R$115.43 | +32.9% | 3.8M | 250 |
| 2024 | R$102.12 | R$105.11 | R$78.36 | R$86.83 | -15.0% | 3.9M | 251 |
| 2023 | R$87.82 | R$107.70 | R$77.42 | R$102.12 | +17.4% | 4.4M | 248 |
| 2022 | R$89.70 | R$100.64 | R$79.96 | R$87.00 | -4.7% | 4.2M | 250 |
| 2021 | R$104.68 | R$104.68 | R$75.83 | R$91.33 | -13.3% | 5.1M | 247 |
| 2020 | R$140.92 | R$147.63 | R$69.79 | R$105.35 | -20.7% | 6.2M | 248 |
| 2019 | R$99.98 | R$134.01 | R$96.47 | R$132.87 | +32.6% | 5.4M | 248 |
| 2018 | R$98.69 | R$107.30 | R$78.68 | R$100.22 | +3.7% | 2.8M | 246 |
| 2017 | R$82.87 | R$109.05 | R$81.87 | R$96.63 | +16.6% | 2.1M | 254 |
| 2016 | R$74.31 | R$96.12 | R$61.85 | R$82.87 | +9.8% | 1.8M | 249 |
| 2015 | R$80.35 | R$98.62 | R$72.26 | R$75.44 | -7.1% | 2M | 246 |
| 2014 | R$94.63 | R$96.12 | R$76.90 | R$81.21 | -13.0% | 1.8M | 248 |
| 2013 | R$118.99 | R$124.12 | R$89.56 | R$93.37 | -20.8% | 1.7M | 248 |
| 2012 | R$99.44 | R$131.19 | R$97.12 | R$117.91 | +20.2% | 632.9K | 245 |
| 2011 | R$83.53 | R$98.44 | R$83.53 | R$98.11 | +16.5% | 188.7K | 249 |
| 2010 | R$76.77 | R$84.85 | R$70.93 | R$84.19 | +9.7% | 101.4K | 247 |
| 2009 | R$72.92 | R$79.55 | R$67.62 | R$76.77 | n/a | 32K | 216 |
HGRE11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$116.11 | -1.3% |
| August 2026 | R$117.62 | -0.4% |
| July 2026 | R$118.10 | -6.0% |
| June 2026 | R$125.67 | -0.1% |
| May 2026 | R$125.85 | +0.3% |
| April 2026 | R$125.51 | +9.1% |
| March 2026 | R$115.06 | -7.5% |
| February 2026 | R$124.38 | +6.4% |
| January 2026 | R$116.87 | +1.2% |
| December 2025 | R$115.43 | +4.3% |
| November 2025 | R$110.67 | +3.2% |
| October 2025 | R$107.22 | -4.7% |
About the HGRE11 data
Daily bars. 4,375 sessions from Feb 17, 2009 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 Feb 17, 2009, 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/HGRE11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- HGRU11 Patria Renda Urbana - Fundo De Investimento Imobiliario
- HILG11 Hire Log I Fundo De Investimento Imobiliario
- HIWP34 Highwoods Properties, Inc.
- HLOG11 Hedge Logistica Fundo Investimento Imobiliario
Common questions
HGRE11 share price history
