Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GAME11 - FII GUARD MU - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,58 | 8,59 | +0,35% | 8,50 | 8,59 | 8,54 | 8,55 | 8,59 | 268 | 4.730.012 |
| 4/6/2025 | 8,53 | 8,56 | +0,94% | 8,49 | 8,56 | 8,52 | 8,52 | 8,56 | 299 | 4.361.022 |
| 3/6/2025 | 8,49 | 8,48 | -0,12% | 8,48 | 8,56 | 8,50 | 8,49 | 8,52 | 299 | 12.677.778 |
| 2/6/2025 | 8,54 | 8,49 | -0,47% | 8,48 | 8,57 | 8,52 | 8,49 | 8,56 | 419 | 9.961.983 |
| 30/5/2025 | 8,57 | 8,53 | 0,00% | 8,48 | 8,58 | 8,52 | 8,51 | 8,53 | 302 | 5.996.133 |
| 29/5/2025 | 8,48 | 8,53 | +0,47% | 8,48 | 8,55 | 8,53 | 8,53 | 8,55 | 194 | 5.425.397 |
| 28/5/2025 | 8,52 | 8,49 | -0,35% | 8,49 | 8,54 | 8,50 | 8,49 | 8,52 | 280 | 7.882.258 |
| 27/5/2025 | 8,50 | 8,52 | 0,00% | 8,45 | 8,57 | 8,50 | 8,47 | 8,52 | 301 | 11.624.896 |
| 26/5/2025 | 8,52 | 8,52 | +0,12% | 8,49 | 8,60 | 8,52 | 8,51 | 8,52 | 401 | 16.680.310 |
| 23/5/2025 | 8,59 | 8,51 | -0,47% | 8,51 | 8,59 | 8,55 | 8,51 | 8,55 | 355 | 10.396.499 |
| 22/5/2025 | 8,59 | 8,55 | +0,23% | 8,51 | 8,59 | 8,55 | 8,51 | 8,55 | 598 | 7.980.328 |
| 21/5/2025 | 8,60 | 8,53 | +0,12% | 8,51 | 8,60 | 8,54 | 8,53 | 8,55 | 723 | 13.801.421 |
| 20/5/2025 | 8,51 | 8,52 | +0,12% | 8,50 | 8,57 | 8,52 | 8,53 | 8,54 | 322 | 11.006.379 |
| 19/5/2025 | 8,58 | 8,51 | -0,82% | 8,50 | 8,58 | 8,54 | 8,51 | 8,57 | 388 | 12.848.335 |
| 16/5/2025 | 8,60 | 8,58 | +0,70% | 8,55 | 8,60 | 8,58 | 8,57 | 8,58 | 254 | 4.659.553 |
| 15/5/2025 | 8,57 | 8,52 | -0,35% | 8,50 | 8,86 | 8,58 | 8,52 | 8,59 | 681 | 29.951.299 |
| 14/5/2025 | 8,56 | 8,55 | -0,12% | 8,54 | 8,60 | 8,56 | 8,54 | 8,57 | 285 | 4.266.116 |
| 13/5/2025 | 8,50 | 8,56 | -1,04% | 8,11 | 8,57 | 8,53 | 8,55 | 8,56 | 342 | 10.504.975 |
| 12/5/2025 | 8,70 | 8,65 | -0,12% | 8,61 | 8,72 | 8,64 | 8,65 | 8,66 | 397 | 9.760.211 |
| 9/5/2025 | 8,67 | 8,66 | -0,12% | 8,63 | 8,67 | 8,65 | 8,65 | 8,66 | 788 | 10.433.735 |
| 8/5/2025 | 8,63 | 8,67 | +1,17% | 8,57 | 8,67 | 8,60 | 8,60 | 8,67 | 346 | 7.854.700 |
| 7/5/2025 | 8,57 | 8,57 | -0,81% | 8,56 | 8,65 | 8,58 | 8,56 | 8,57 | 328 | 9.789.304 |
| 6/5/2025 | 8,73 | 8,64 | -0,23% | 8,60 | 8,73 | 8,65 | 8,60 | 8,64 | 252 | 5.156.296 |
| 5/5/2025 | 8,76 | 8,66 | -0,12% | 8,60 | 8,80 | 8,64 | 8,61 | 8,66 | 391 | 9.600.797 |
| 2/5/2025 | 8,64 | 8,67 | +1,64% | 8,55 | 8,79 | 8,65 | 8,63 | 8,67 | 518 | 11.081.400 |
| 29/4/2025 | 8,59 | 8,53 | -0,81% | 8,52 | 8,80 | 8,70 | 8,54 | 8,75 | 473 | 102.995.813 |
| 28/4/2025 | 8,50 | 8,60 | +0,94% | 8,47 | 8,61 | 8,52 | 8,56 | 8,61 | 439 | 19.011.080 |
| 25/4/2025 | 8,54 | 8,52 | +0,24% | 8,48 | 8,55 | 8,50 | 8,50 | 8,52 | 350 | 10.557.151 |
| 24/4/2025 | 8,54 | 8,50 | -0,35% | 8,48 | 8,55 | 8,51 | 8,50 | 8,53 | 300 | 7.045.404 |
| 23/4/2025 | 8,54 | 8,53 | -0,12% | 8,47 | 8,54 | 8,50 | 8,52 | 8,53 | 527 | 16.136.776 |
| 22/4/2025 | 8,54 | 8,54 | 0,00% | 8,47 | 8,54 | 8,49 | 8,53 | 8,54 | 464 | 7.189.946 |
| 17/4/2025 | 8,54 | 8,54 | 0,00% | 8,48 | 8,54 | 8,51 | 8,52 | 8,54 | 238 | 3.778.644 |
| 16/4/2025 | 8,50 | 8,54 | +0,47% | 8,49 | 8,55 | 8,51 | 8,53 | 8,54 | 174 | 2.126.738 |
| 15/4/2025 | 8,43 | 8,50 | +0,59% | 8,43 | 8,51 | 8,48 | 8,48 | 8,50 | 230 | 3.286.042 |
| 14/4/2025 | 8,26 | 8,45 | +0,36% | 8,26 | 8,45 | 8,39 | 8,44 | 8,45 | 418 | 10.065.958 |
| 11/4/2025 | 8,35 | 8,42 | +0,48% | 8,35 | 8,45 | 8,41 | 8,42 | 8,43 | 146 | 1.453.784 |
| 10/4/2025 | 8,48 | 8,38 | -0,36% | 8,35 | 8,48 | 8,39 | 8,37 | 8,38 | 203 | 2.554.789 |
| 9/4/2025 | 8,27 | 8,41 | +1,69% | 8,27 | 8,52 | 8,38 | 8,40 | 8,41 | 390 | 6.741.949 |
| 8/4/2025 | 8,28 | 8,27 | -0,84% | 8,27 | 8,58 | 8,41 | 8,28 | 8,42 | 381 | 2.853.624 |
| 7/4/2025 | 8,51 | 8,34 | -2,11% | 8,25 | 8,57 | 8,42 | 8,34 | 8,40 | 516 | 18.169.078 |
| 4/4/2025 | 8,67 | 8,52 | -1,05% | 8,52 | 8,67 | 8,56 | 8,52 | 8,55 | 280 | 5.568.928 |
| 3/4/2025 | 8,58 | 8,61 | +0,70% | 8,54 | 8,61 | 8,57 | 8,61 | 8,63 | 274 | 9.261.620 |
| 2/4/2025 | 8,60 | 8,55 | -0,23% | 8,54 | 8,65 | 8,57 | 8,55 | 8,58 | 239 | 4.038.238 |
| 1/4/2025 | 8,60 | 8,57 | +0,23% | 8,54 | 8,60 | 8,56 | 8,54 | 8,57 | 358 | 4.746.065 |
| 31/3/2025 | 8,60 | 8,55 | -0,58% | 8,51 | 8,60 | 8,55 | 8,52 | 8,55 | 372 | 8.108.390 |
| 28/3/2025 | 8,52 | 8,60 | +0,12% | 8,50 | 8,60 | 8,56 | 8,55 | 8,60 | 250 | 3.619.533 |
| 27/3/2025 | 8,52 | 8,59 | +1,06% | 8,50 | 8,59 | 8,54 | 8,52 | 8,59 | 216 | 9.807.116 |
| 26/3/2025 | 8,53 | 8,50 | +0,24% | 8,48 | 8,58 | 8,51 | 8,50 | 8,54 | 343 | 12.609.732 |
| 25/3/2025 | 8,49 | 8,48 | -0,24% | 8,45 | 8,54 | 8,48 | 8,49 | 8,50 | 624 | 5.221.055 |
| 24/3/2025 | 8,41 | 8,50 | +0,59% | 8,41 | 8,54 | 8,48 | 8,51 | 8,52 | 390 | 6.299.234 |
| 21/3/2025 | 8,44 | 8,45 | +0,12% | 8,42 | 8,50 | 8,45 | 8,42 | 8,45 | 336 | 4.691.052 |
| 20/3/2025 | 8,40 | 8,44 | +0,48% | 8,40 | 8,48 | 8,44 | 8,41 | 8,44 | 460 | 1.087.985.110 |
| 19/3/2025 | 8,42 | 8,40 | +0,24% | 8,40 | 8,58 | 8,45 | 8,40 | 8,45 | 270 | 5.338.414 |
| 18/3/2025 | 8,30 | 8,38 | +0,96% | 8,29 | 8,45 | 8,38 | 8,38 | 8,41 | 330 | 10.347.323 |
| 17/3/2025 | 8,43 | 8,30 | -0,48% | 8,29 | 8,45 | 8,35 | 8,30 | 8,39 | 274 | 8.317.401 |
| 14/3/2025 | 8,26 | 8,34 | -0,12% | 8,25 | 8,39 | 8,30 | 8,34 | 8,36 | 200 | 8.136.146 |
| 13/3/2025 | 8,43 | 8,35 | -0,60% | 8,35 | 8,44 | 8,39 | 8,37 | 8,42 | 270 | 82.743.668 |
| 12/3/2025 | 8,38 | 8,40 | +0,60% | 8,31 | 8,40 | 8,35 | 8,39 | 8,42 | 270 | 7.552.750 |
| 11/3/2025 | 8,30 | 8,35 | +0,36% | 8,24 | 8,38 | 8,31 | 8,33 | 8,35 | 436 | 4.943.332 |
| 10/3/2025 | 8,18 | 8,32 | +0,60% | 8,18 | 8,32 | 8,29 | 8,30 | 8,32 | 337 | 128.000.693 |
| 7/3/2025 | 8,20 | 8,27 | +0,85% | 8,20 | 8,28 | 8,24 | 8,26 | 8,28 | 353 | 6.330.954 |