B3 · HLOG11 · stock
Hedge Logistica Fundo Investimento Imobiliario (HLOG11) stock price history
Every B3 trading session of Hedge Logistica Fundo Investimento Imobiliario from Dec 23, 2019 to Sep 28, 2026: 1,683 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.
HLOG11 adjusted close, 2019 to 2026
- R$9.65
- All time high, 2026
- R$9.81
- 52 week high, R$7.74 low
- 1,683
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
HLOG11 key facts
- Hedge Logistica Fundo Investimento Imobiliario (HLOG11) closed at R$9.27 on Sep 28, 2026 on B3.
- HLOG11's all time high close is R$9.65, set on Jul 23, 2026; its all time low close is R$5.93 on May 27, 2022.
- HLOG11's 52 week range is R$7.74 to R$9.81.
- HLOG11 returned +15.8% over the year to Sep 28, 2026 and +31.8% over five years.
- Since Dec 23, 2019 HLOG11 returned +10%, +1.5% a year compounded.
- HLOG11's deepest drawdown was -35.1% from Jan 17, 2020 to May 27, 2022.
- DataCedar holds 1,683 daily sessions of HLOG11 history from Dec 23, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HLOG11 price chart, 2019 to 2026
HLOG11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +4.7% |
| 6 months | +7.1% |
| Year to date | +8.6% |
| 1 year | +15.8% |
| 3 years | +30.5% |
| 5 years | +31.8% |
| 10 years | n/a |
| Since Dec 23, 2019 | +10.5% |
| Compound annual growth, 6.8 years | +1.5% |
HLOG11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.65 on Jul 23, 2026
- All time low close
- R$5.93 on May 27, 2022
- 52 week high
- R$9.81 on Jul 23, 2026
- 52 week low
- R$7.74 on Oct 23, 2025
- Deepest drawdown
- -35.1% from Jan 17, 2020 to May 27, 2022, recovered Jul 23, 2026
- Best single session
- +10.0% on Apr 13, 2020
- Worst single session
- -12.9% on Mar 23, 2020
- Volatility, 1 year annualised
- 13.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2021, -21%
HLOG11 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. 2019 starts on Dec 23, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.75 | R$9.81 | R$8.33 | R$9.27 | +8.6% | 1.3M | 185 |
| 2025 | R$6.67 | R$8.63 | R$6.19 | R$8.54 | +25.6% | 3.3M | 250 |
| 2024 | R$6.67 | R$7.22 | R$5.90 | R$6.80 | +0.7% | 3.3M | 251 |
| 2023 | R$6.53 | R$7.65 | R$5.92 | R$6.75 | +3.4% | 2.1M | 248 |
| 2022 | R$6.43 | R$7.00 | R$5.75 | R$6.53 | +1.5% | 3.5M | 250 |
| 2021 | R$8.12 | R$8.20 | R$6.22 | R$6.43 | -20.8% | 8.1M | 247 |
| 2020 | R$8.73 | R$9.13 | R$6.50 | R$8.12 | -7.0% | 5.2M | 248 |
| 2019 | R$7.61 | R$9.13 | R$7.61 | R$8.73 | n/a | 57.8K | 4 |
HLOG11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$9.27 | -0.6% |
| August 2026 | R$9.33 | -0.3% |
| July 2026 | R$9.36 | +5.3% |
| June 2026 | R$8.88 | +0.0% |
| May 2026 | R$8.88 | -0.1% |
| April 2026 | R$8.89 | +0.8% |
| March 2026 | R$8.83 | +1.6% |
| February 2026 | R$8.68 | -0.5% |
| January 2026 | R$8.73 | +2.2% |
| December 2025 | R$8.54 | +3.0% |
| November 2025 | R$8.29 | 0.0% |
| October 2025 | R$8.29 | +2.2% |
About the HLOG11 data
Daily bars. 1,683 sessions from Dec 23, 2019 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 Dec 23, 2019, 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/HLOG11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- HIWP34 Highwoods Properties, Inc.
- HOFC11 Hedge Office Income Fundo De Investimento Imobiliario
- HOME34 The Home Depot, Inc.
- HONB34 Honeywell International Inc.
- HOND34 Honda Motor Co., Ltd.
Common questions
HLOG11 share price history
