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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 8,17 | 8,20 | +0,37% | 8,17 | 8,28 | 8,22 | 8,20 | 8,21 | 380 | 4.634.023 |
| 5/3/2025 | 8,11 | 8,17 | +0,74% | 8,11 | 8,25 | 8,19 | 8,17 | 8,21 | 283 | 3.430.274 |
| 28/2/2025 | 8,17 | 8,11 | +0,25% | 8,09 | 8,22 | 8,15 | 8,11 | 8,17 | 255 | 4.469.315 |
| 27/2/2025 | 8,07 | 8,09 | +0,25% | 8,03 | 8,20 | 8,10 | 8,09 | 8,12 | 192 | 2.149.349 |
| 26/2/2025 | 8,26 | 8,07 | -2,30% | 7,95 | 8,40 | 8,11 | 8,05 | 8,07 | 500 | 16.766.596 |
| 25/2/2025 | 8,24 | 8,26 | +0,98% | 8,12 | 8,27 | 8,20 | 8,20 | 8,29 | 293 | 3.632.898 |
| 24/2/2025 | 8,29 | 8,18 | -0,24% | 8,14 | 8,40 | 8,18 | 8,15 | 8,18 | 319 | 3.351.954 |
| 21/2/2025 | 8,19 | 8,20 | +0,12% | 8,14 | 8,45 | 8,22 | 8,19 | 8,23 | 552 | 7.388.366 |
| 20/2/2025 | 8,19 | 8,19 | 0,00% | 8,15 | 8,48 | 8,19 | 8,18 | 8,19 | 285 | 4.266.873 |
| 19/2/2025 | 8,15 | 8,19 | -0,12% | 8,10 | 8,48 | 8,16 | 8,18 | 8,19 | 276 | 3.531.590 |
| 18/2/2025 | 8,12 | 8,20 | +0,99% | 8,10 | 8,50 | 8,27 | 8,18 | 8,20 | 233 | 8.081.623 |
| 17/2/2025 | 8,03 | 8,12 | +1,12% | 8,03 | 8,30 | 8,17 | 8,12 | 8,13 | 299 | 3.501.865 |
| 14/2/2025 | 8,12 | 8,03 | 0,00% | 8,01 | 8,20 | 8,05 | 8,03 | 8,05 | 311 | 6.360.850 |
| 13/2/2025 | 7,97 | 8,03 | +0,63% | 7,96 | 8,09 | 7,98 | 8,01 | 8,03 | 186 | 10.078.678 |
| 12/2/2025 | 8,20 | 7,98 | -2,68% | 7,95 | 8,39 | 8,02 | 7,96 | 7,98 | 289 | 18.063.691 |
| 11/2/2025 | 8,18 | 8,20 | -1,09% | 8,08 | 8,28 | 8,19 | 8,19 | 8,20 | 237 | 5.922.664 |
| 10/2/2025 | 8,30 | 8,29 | -0,12% | 8,13 | 8,33 | 8,28 | 8,29 | 8,30 | 374 | 4.004.356 |
| 7/2/2025 | 8,15 | 8,30 | +2,34% | 8,10 | 8,30 | 8,13 | 8,26 | 8,30 | 403 | 2.918.845 |
| 6/2/2025 | 8,10 | 8,11 | +0,25% | 8,07 | 8,17 | 8,09 | 8,11 | 8,12 | 238 | 3.265.471 |
| 5/2/2025 | 8,09 | 8,09 | 0,00% | 8,05 | 8,10 | 8,08 | 8,09 | 8,10 | 245 | 4.554.944 |
| 4/2/2025 | 8,09 | 8,09 | 0,00% | 8,01 | 8,10 | 8,07 | 8,08 | 8,09 | 199 | 2.935.399 |
| 3/2/2025 | 8,02 | 8,09 | +0,87% | 8,00 | 8,10 | 8,01 | 8,04 | 8,09 | 350 | 8.743.001 |
| 31/1/2025 | 8,02 | 8,02 | 0,00% | 8,01 | 8,05 | 8,02 | 8,01 | 8,02 | 232 | 6.580.935 |
| 30/1/2025 | 8,00 | 8,02 | +0,25% | 8,00 | 8,05 | 8,02 | 8,01 | 8,02 | 186 | 4.306.184 |
| 29/1/2025 | 8,10 | 8,00 | -0,12% | 8,00 | 8,10 | 8,01 | 8,00 | 8,06 | 206 | 3.435.019 |
| 28/1/2025 | 8,03 | 8,01 | -0,62% | 8,01 | 8,15 | 8,02 | 8,00 | 8,01 | 228 | 11.772.706 |
| 27/1/2025 | 8,12 | 8,06 | -0,74% | 8,02 | 8,19 | 8,12 | 8,05 | 8,06 | 304 | 6.239.951 |
| 24/1/2025 | 8,22 | 8,12 | -1,22% | 8,08 | 8,22 | 8,16 | 8,10 | 8,12 | 302 | 5.049.423 |
| 23/1/2025 | 8,35 | 8,22 | -0,48% | 8,15 | 8,43 | 8,22 | 8,20 | 8,22 | 233 | 5.698.143 |
| 22/1/2025 | 8,32 | 8,26 | -0,24% | 8,25 | 8,43 | 8,32 | 8,25 | 8,26 | 504 | 4.906.654 |
| 21/1/2025 | 8,30 | 8,28 | -0,48% | 8,26 | 8,30 | 8,28 | 8,27 | 8,28 | 201 | 6.638.033 |
| 20/1/2025 | 8,39 | 8,32 | +0,12% | 8,26 | 8,44 | 8,33 | 8,32 | 8,34 | 321 | 17.778.704 |
| 17/1/2025 | 8,42 | 8,31 | -1,54% | 8,02 | 8,43 | 8,24 | 8,31 | 8,35 | 272 | 6.903.771 |
| 16/1/2025 | 8,34 | 8,44 | +0,96% | 7,98 | 8,45 | 8,27 | 8,42 | 8,44 | 272 | 4.313.106 |
| 15/1/2025 | 8,36 | 8,36 | 0,00% | 8,33 | 8,46 | 8,38 | 8,36 | 8,38 | 288 | 2.322.768 |
| 14/1/2025 | 8,43 | 8,36 | -0,83% | 8,31 | 8,72 | 8,49 | 8,36 | 8,38 | 310 | 4.655.316 |
| 13/1/2025 | 8,32 | 8,43 | -1,75% | 8,20 | 8,64 | 8,45 | 8,42 | 8,43 | 394 | 8.027.771 |
| 10/1/2025 | 8,64 | 8,58 | -0,69% | 8,51 | 8,64 | 8,57 | 8,57 | 8,58 | 367 | 5.404.236 |
| 9/1/2025 | 8,55 | 8,64 | +2,13% | 8,47 | 8,65 | 8,53 | 8,59 | 8,60 | 291 | 4.334.248 |
| 8/1/2025 | 8,53 | 8,46 | +0,24% | 8,35 | 8,60 | 8,44 | 8,45 | 8,46 | 340 | 4.348.815 |
| 7/1/2025 | 8,50 | 8,44 | -0,35% | 8,36 | 8,69 | 8,45 | 8,39 | 8,46 | 335 | 5.733.771 |
| 6/1/2025 | 8,77 | 8,47 | -2,42% | 8,47 | 8,80 | 8,59 | 8,46 | 8,47 | 352 | 5.424.607 |
| 3/1/2025 | 8,80 | 8,68 | -0,23% | 8,62 | 8,80 | 8,71 | 8,65 | 8,68 | 261 | 3.532.206 |
| 2/1/2025 | 8,29 | 8,70 | +4,95% | 8,26 | 8,84 | 8,55 | 8,65 | 8,70 | 437 | 5.698.969 |
| 30/12/2024 | 8,14 | 8,29 | +1,72% | 8,11 | 8,29 | 8,23 | 8,20 | 8,29 | 430 | 13.657.379 |
| 27/12/2024 | 8,12 | 8,15 | +1,49% | 8,05 | 8,25 | 8,18 | 8,10 | 8,15 | 345 | 3.250.964 |
| 26/12/2024 | 7,76 | 8,03 | +3,48% | 7,76 | 8,10 | 7,95 | 8,00 | 8,04 | 557 | 7.396.538 |
| 23/12/2024 | 7,61 | 7,76 | +0,91% | 7,52 | 7,97 | 7,90 | 7,75 | 7,77 | 658 | 107.795.125 |
| 20/12/2024 | 7,71 | 7,69 | +0,79% | 7,57 | 7,85 | 7,69 | 7,61 | 7,71 | 700 | 6.007.470 |
| 19/12/2024 | 7,60 | 7,63 | -0,52% | 7,58 | 7,70 | 7,64 | 7,61 | 7,63 | 331 | 14.890.902 |
| 18/12/2024 | 7,77 | 7,67 | -1,41% | 7,61 | 7,78 | 7,70 | 7,65 | 7,67 | 458 | 4.495.308 |
| 17/12/2024 | 8,05 | 7,78 | -2,99% | 7,75 | 8,06 | 7,82 | 7,78 | 7,80 | 440 | 7.715.258 |
| 16/12/2024 | 8,12 | 8,02 | -0,12% | 8,00 | 8,15 | 8,06 | 8,01 | 8,03 | 483 | 6.067.160 |
| 13/12/2024 | 8,09 | 8,03 | -0,62% | 8,00 | 8,27 | 8,04 | 8,02 | 8,04 | 515 | 7.032.797 |
| 12/12/2024 | 8,31 | 8,08 | -2,65% | 8,00 | 8,31 | 8,07 | 8,07 | 8,13 | 1.492 | 9.622.842 |
| 11/12/2024 | 8,39 | 8,30 | -1,43% | 8,30 | 8,41 | 8,33 | 8,29 | 8,30 | 257 | 4.632.525 |
| 10/12/2024 | 8,34 | 8,42 | -0,59% | 8,25 | 8,47 | 8,39 | 8,41 | 8,42 | 367 | 5.382.438 |
| 9/12/2024 | 8,49 | 8,47 | +0,12% | 8,45 | 8,53 | 8,49 | 8,46 | 8,49 | 327 | 7.518.246 |
| 6/12/2024 | 8,43 | 8,46 | +0,36% | 8,40 | 8,48 | 8,44 | 8,40 | 8,46 | 458 | 13.525.442 |
| 5/12/2024 | 8,41 | 8,43 | -0,47% | 8,41 | 8,45 | 8,43 | 8,42 | 8,43 | 324 | 6.640.274 |
| 4/12/2024 | 8,55 | 8,47 | -0,82% | 8,45 | 8,67 | 8,50 | 8,45 | 8,47 | 308 | 12.879.901 |
| 3/12/2024 | 8,62 | 8,54 | +0,12% | 8,50 | 8,79 | 8,53 | 8,53 | 8,54 | 423 | 6.575.945 |
| 2/12/2024 | 8,58 | 8,53 | -0,47% | 8,45 | 8,85 | 8,56 | 8,50 | 8,53 | 851 | 17.466.120 |
| 29/11/2024 | 8,62 | 8,57 | -0,58% | 8,56 | 8,62 | 8,58 | 8,56 | 8,57 | 382 | 6.167.710 |
| 28/11/2024 | 8,73 | 8,62 | -0,69% | 8,60 | 8,73 | 8,66 | 8,62 | 8,64 | 288 | 5.380.615 |
| 27/11/2024 | 8,79 | 8,68 | -0,80% | 8,61 | 8,80 | 8,70 | 8,67 | 8,68 | 746 | 8.131.871 |
| 26/11/2024 | 8,67 | 8,75 | +1,63% | 8,62 | 8,79 | 8,74 | 8,74 | 8,75 | 405 | 151.794.416 |
| 25/11/2024 | 8,61 | 8,61 | 0,00% | 8,57 | 8,67 | 8,61 | 8,60 | 8,61 | 666 | 8.669.187 |
| 22/11/2024 | 8,66 | 8,61 | +0,23% | 8,59 | 8,66 | 8,62 | 8,61 | 8,62 | 262 | 5.920.510 |
| 21/11/2024 | 8,65 | 8,59 | -0,23% | 8,58 | 8,65 | 8,59 | 8,58 | 8,61 | 396 | 7.119.523 |
| 19/11/2024 | 8,66 | 8,61 | +0,12% | 8,57 | 8,66 | 8,59 | 8,60 | 8,61 | 323 | 6.658.073 |
| 18/11/2024 | 8,60 | 8,60 | 0,00% | 8,57 | 8,67 | 8,60 | 8,57 | 8,60 | 444 | 7.394.337 |
| 14/11/2024 | 8,54 | 8,60 | +0,35% | 8,54 | 8,67 | 8,62 | 8,58 | 8,60 | 393 | 7.965.233 |
| 13/11/2024 | 8,64 | 8,57 | -0,81% | 8,56 | 8,69 | 8,61 | 8,56 | 8,58 | 379 | 8.479.455 |
| 12/11/2024 | 8,75 | 8,64 | -2,04% | 8,64 | 8,75 | 8,69 | 8,63 | 8,65 | 295 | 4.910.376 |
| 11/11/2024 | 8,81 | 8,82 | -0,45% | 8,76 | 8,89 | 8,80 | 8,75 | 8,82 | 437 | 7.800.841 |
| 8/11/2024 | 8,90 | 8,86 | -0,23% | 8,83 | 8,90 | 8,84 | 8,84 | 8,86 | 389 | 12.582.229 |
| 7/11/2024 | 8,98 | 8,88 | -0,56% | 8,81 | 8,98 | 8,85 | 8,84 | 8,88 | 520 | 18.158.003 |
| 6/11/2024 | 8,97 | 8,93 | +0,22% | 8,90 | 8,97 | 8,92 | 8,92 | 8,93 | 289 | 5.733.626 |
| 5/11/2024 | 8,97 | 8,91 | -0,78% | 8,85 | 8,97 | 8,90 | 8,90 | 8,91 | 361 | 6.998.105 |
| 4/11/2024 | 8,85 | 8,98 | +1,47% | 8,85 | 9,01 | 8,96 | 8,96 | 8,98 | 1.041 | 22.420.249 |
| 1/11/2024 | 8,88 | 8,85 | +0,34% | 8,80 | 8,89 | 8,82 | 8,84 | 8,85 | 264 | 4.500.714 |
| 31/10/2024 | 8,77 | 8,82 | +0,80% | 8,70 | 8,86 | 8,80 | 8,81 | 8,82 | 331 | 6.467.285 |
| 30/10/2024 | 8,71 | 8,75 | +1,51% | 8,64 | 8,78 | 8,70 | 8,75 | 8,76 | 273 | 3.928.680 |
| 29/10/2024 | 8,62 | 8,62 | -0,58% | 8,60 | 8,72 | 8,63 | 8,62 | 8,65 | 277 | 5.078.179 |
| 28/10/2024 | 8,62 | 8,67 | +0,35% | 8,57 | 8,73 | 8,66 | 8,62 | 8,67 | 367 | 5.977.874 |
| 25/10/2024 | 8,58 | 8,64 | +0,47% | 8,58 | 8,70 | 8,61 | 8,63 | 8,64 | 271 | 7.306.446 |
| 24/10/2024 | 8,65 | 8,60 | -0,81% | 8,60 | 8,66 | 8,61 | 8,59 | 8,60 | 305 | 6.551.369 |
| 23/10/2024 | 8,79 | 8,67 | -0,46% | 8,66 | 8,79 | 8,70 | 8,66 | 8,67 | 289 | 5.260.897 |
| 22/10/2024 | 8,77 | 8,71 | -0,68% | 8,67 | 8,80 | 8,71 | 8,69 | 8,71 | 336 | 12.788.734 |
| 21/10/2024 | 8,76 | 8,77 | +0,11% | 8,72 | 8,85 | 8,78 | 8,76 | 8,77 | 588 | 8.352.827 |