B3 · HILG11 · stock
Hire Log I Fundo De Investimento Imobiliario (HILG11) stock price history
Every B3 trading session of Hire Log I Fundo De Investimento Imobiliario from Jun 25, 2024 to Nov 11, 2026: 483 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HILG11 adjusted close, 2024 to 2026
- R$186.81
- All time high, 2026
- R$186.81
- 52 week high, R$104.70 low
- 483
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
HILG11 key facts
- Hire Log I Fundo De Investimento Imobiliario (HILG11) closed at R$186.81 on Nov 11, 2026 on B3.
- HILG11's all time high close is R$186.81, set on Sep 9, 2026; its all time low close is R$100.47 on Jul 4, 2025.
- HILG11's 52 week range is R$104.70 to R$186.81.
- HILG11 returned +78.4% over the year to Nov 11, 2026.
- Since Jun 25, 2024 HILG11 returned +84%, +29.3% a year compounded.
- HILG11's deepest drawdown was -5.9% from Jul 3, 2025 to Jul 4, 2025.
- DataCedar holds 483 daily sessions of HILG11 history from Jun 25, 2024, adjusted for splits and dividends, served by the API under a key.
HILG11 price chart, 2024 to 2026
HILG11 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +13.9% |
| 6 months | +39.6% |
| Year to date | +77.0% |
| 1 year | +78.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 25, 2024 | +84.4% |
| Compound annual growth, 2.4 years | +29.3% |
HILG11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$186.81 on Sep 9, 2026
- All time low close
- R$100.47 on Jul 4, 2025
- 52 week high
- R$186.81 on Sep 9, 2026
- 52 week low
- R$104.70 on Nov 11, 2025
- Deepest drawdown
- -5.9% from Jul 3, 2025 to Jul 4, 2025, recovered Feb 9, 2026
- Best single session
- +20.7% on Aug 10, 2026
- Worst single session
- -5.9% on Jul 4, 2025
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2025, +4%
- Worst calendar year
- 2025, +4%
HILG11 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 Jun 25, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$105.53 | R$186.81 | R$105.53 | R$186.81 | +77.0% | 0 | 189 |
| 2025 | R$102.99 | R$106.81 | R$100.47 | R$105.53 | +4.1% | 3 | 184 |
| 2024 | R$101.31 | R$103.13 | R$101.31 | R$101.33 | n/a | 131 | 110 |
HILG11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$186.81 | 0.0% |
| October 2026 | R$186.81 | +0.3% |
| September 2026 | R$186.22 | +13.5% |
| August 2026 | R$164.06 | +20.7% |
| July 2026 | R$135.92 | +1.0% |
| June 2026 | R$134.54 | +0.5% |
| May 2026 | R$133.83 | +0.4% |
| April 2026 | R$133.23 | +0.7% |
| March 2026 | R$132.37 | +5.6% |
| February 2026 | R$125.38 | +18.8% |
| January 2026 | R$105.53 | 0.0% |
| December 2025 | R$105.53 | +0.8% |
About the HILG11 data
Daily bars. 483 sessions from Jun 25, 2024 to Nov 11, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Jun 25, 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%3AHILG11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- HIWP34 Highwoods Properties, Inc.
- HLOG11 Hedge Logistica Fundo Investimento Imobiliario
- HOFC11 Hedge Office Income Fundo De Investimento Imobiliario
- HOME34 The Home Depot, Inc.
Common questions
HILG11 share price history
