O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

HAAA11 - FII HEDGEAAA - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 46,73 46,73 0,00% 46,73 46,73 46,73 40,98 46,73 1 14.019
4/6/2025 46,72 46,73 +8,67% 46,72 46,98 46,77 40,98 46,73 6 28.065
3/6/2025 43,00 43,00 -10,25% 43,00 43,00 43,00 35,01 45,50 6 700.900
2/6/2025 47,91 47,91 +16,85% 47,91 47,91 47,91 35,01 46,91 2 23.955
30/5/2025 43,00 41,00 -6,75% 41,00 43,00 42,28 40,01 41,00 20 317.101
27/5/2025 39,28 43,97 +11,97% 39,27 43,99 42,49 37,02 43,93 6 29.747
26/5/2025 39,46 39,27 +4,72% 35,72 39,46 38,43 33,64 39,24 17 338.261
23/5/2025 37,50 37,50 +24,88% 37,50 37,50 37,50 30,04 37,50 6 37.500
21/5/2025 30,04 30,03 0,00% 30,03 30,04 30,03 30,04 34,28 2 33.034
20/5/2025 32,64 30,03 -8,00% 30,03 32,64 30,85 30,02 34,28 13 55.540
19/5/2025 31,20 32,64 +4,62% 29,01 32,64 32,32 29,59 80,00 15 216.554
16/5/2025 31,20 31,20 +19,95% 31,20 31,20 31,20 28,01 31,20 2 6.240
14/5/2025 26,01 26,01 +2,12% 26,01 26,01 26,01 26,01 32,64 2 46.818
7/5/2025 26,01 25,47 -2,49% 25,47 26,01 25,82 27,80 32,64 3 7.748
6/5/2025 26,12 26,12 -1,47% 26,12 26,12 26,12 26,12 32,64 1 2.612
5/5/2025 26,01 26,51 +17,20% 26,01 32,63 26,92 26,50 32,61 26 441.500
2/5/2025 22,62 22,62 -10,52% 22,62 22,62 22,62 26,00 32,64 1 2.262
14/4/2025 25,28 25,28 +0,08% 25,28 25,28 25,28 25,28 32,64 1 2.528
7/4/2025 25,26 25,26 0,00% 25,26 25,26 25,26 25,26 32,64 1 7.578
3/4/2025 25,26 25,26 0,00% 25,26 25,26 25,26 25,26 32,64 1 2.526
2/4/2025 25,26 25,26 0,00% 25,26 25,26 25,26 25,26 32,64 1 2.526
20/3/2025 24,66 24,66 -5,19% 24,66 24,66 24,66 26,53 32,64 1 2.466
19/3/2025 26,01 26,01 +7,84% 26,01 26,01 26,01 26,01 32,64 1 2.601
12/3/2025 25,12 24,12 -4,10% 24,12 25,12 24,94 24,35 32,64 3 17.462
11/3/2025 25,15 25,15 +0,08% 25,15 25,15 25,14 25,13 32,64 5 809.750
26/2/2025 25,13 25,13 -0,12% 25,13 25,13 25,13 25,16 32,64 2 5.026
25/2/2025 25,16 25,16 +0,16% 25,16 25,16 25,16 25,16 32,64 1 2.516
20/2/2025 25,18 25,12 -0,16% 25,12 25,18 25,14 25,13 32,64 7 30.171
17/2/2025 25,16 25,16 -0,28% 25,16 25,16 25,16 25,18 32,64 1 2.516
14/2/2025 25,23 25,23 +0,08% 25,23 25,23 25,23 25,23 32,64 1 2.523
5/2/2025 25,21 25,21 -3,15% 25,21 25,21 25,21 25,22 34,13 1 2.521
4/2/2025 25,83 26,03 +1,84% 25,15 27,90 26,44 26,00 34,13 6 15.864
3/2/2025 25,13 25,56 +0,04% 25,13 25,97 25,65 25,55 34,19 4 10.263
29/1/2025 28,33 25,55 0,00% 25,55 28,33 27,12 25,55 29,98 11 29.836
23/1/2025 25,55 25,55 0,00% 25,55 25,55 25,55 25,89 27,51 2 5.110
22/1/2025 26,00 25,55 +0,04% 25,55 26,94 26,16 25,55 27,51 5 15.699
20/1/2025 25,80 25,54 0,00% 25,54 25,80 25,57 25,55 30,00 5 25.570
17/1/2025 25,57 25,54 -0,23% 25,54 25,57 25,55 25,55 30,00 3 51.110
16/1/2025 25,93 25,60 -4,55% 25,58 26,17 25,83 25,59 32,00 5 12.917
15/1/2025 27,48 26,82 -4,25% 25,53 27,48 26,82 26,81 30,48 4 10.728
14/1/2025 26,95 28,01 +9,59% 25,57 28,18 27,37 28,01 31,81 26 76.637
13/1/2025 25,57 25,56 -0,04% 25,56 27,64 26,40 25,56 27,99 41 213.917
8/1/2025 25,57 25,57 +1,71% 25,57 25,57 25,57 25,57 32,57 1 2.557
2/1/2025 25,14 25,14 -3,53% 25,14 25,14 25,14 26,10 79,98 1 2.514
30/12/2024 26,06 26,06 +3,37% 26,06 26,06 26,06 26,06 34,00 1 2.606
23/12/2024 25,47 25,21 -2,93% 25,21 25,47 25,34 26,06 49,97 2 5.068
20/12/2024 28,42 25,97 -7,61% 25,97 28,42 27,71 25,97 37,72 15 196.801
9/12/2024 28,11 28,11 -1,06% 28,11 28,11 28,11 28,11 49,98 1 2.811
5/12/2024 28,41 28,41 +1,46% 28,41 28,41 28,41 28,41 49,98 2 113.640
4/12/2024 31,15 28,00 -10,00% 28,00 31,15 30,21 29,10 49,98 16 982.063
3/12/2024 32,03 31,11 -2,90% 31,11 32,06 32,04 31,11 50,00 6 262.783
2/12/2024 32,03 32,04 -1,48% 32,03 32,04 32,03 32,04 50,00 5 121.747
29/11/2024 33,06 32,52 -1,63% 32,51 33,06 32,72 32,52 49,99 9 235.596
28/11/2024 33,06 33,06 -0,03% 33,06 33,06 33,06 33,05 34,00 5 231.420
26/11/2024 33,07 33,07 0,00% 33,07 33,07 33,07 33,07 50,00 1 3.307
22/11/2024 33,15 33,07 -0,12% 33,06 33,15 33,14 33,07 34,97 5 639.773
19/11/2024 33,12 33,11 0,00% 33,11 33,95 33,57 33,11 34,97 4 288.732
18/11/2024 33,64 33,11 0,00% 33,11 33,64 33,13 33,11 33,95 4 76.206
14/11/2024 33,07 33,11 +0,15% 33,07 33,87 33,10 33,11 34,00 9 407.145
13/11/2024 33,06 33,06 0,00% 33,06 33,06 33,06 33,06 34,97 2 175.218
12/11/2024 33,12 33,06 0,00% 33,06 33,12 33,06 33,06 34,97 4 581.866
11/11/2024 33,08 33,06 -0,15% 33,06 33,08 33,07 33,10 34,97 2 6.614
8/11/2024 33,11 33,11 +0,15% 33,11 33,11 33,11 33,11 34,98 2 29.799
5/11/2024 33,06 33,06 0,00% 33,06 33,06 33,06 33,06 49,53 2 19.836
4/11/2024 33,06 33,06 +0,09% 33,06 33,06 33,06 33,06 49,58 1 13.224
1/11/2024 33,05 33,03 -0,15% 33,03 33,06 33,03 33,03 50,00 9 214.715
31/10/2024 33,08 33,08 +0,06% 33,08 33,08 33,08 33,08 36,15 2 16.540
30/10/2024 33,06 33,06 0,00% 33,06 33,06 33,06 34,00 36,00 1 3.306
25/10/2024 33,40 33,06 +0,09% 33,06 33,40 33,23 33,06 36,15 2 6.646
24/10/2024 33,57 33,03 -1,52% 33,03 33,57 33,12 33,05 36,69 7 480.352
21/10/2024 35,81 33,54 -5,15% 33,54 35,81 35,04 33,57 36,71 12 353.933
18/10/2024 36,07 35,36 -2,00% 35,27 36,07 35,69 35,31 39,97 17 560.370
15/10/2024 36,15 36,08 -0,14% 36,06 36,15 36,08 36,06 37,00 8 216.508
11/10/2024 36,86 36,13 0,00% 36,13 36,86 36,38 36,11 37,98 3 10.915
10/10/2024 36,08 36,13 -2,35% 36,08 36,86 36,13 36,10 37,07 5 133.691
9/10/2024 37,03 37,00 -0,08% 37,00 37,03 36,99 37,00 37,03 6 199.755
8/10/2024 37,01 37,03 +0,03% 37,01 37,03 37,02 37,00 37,98 6 118.472
7/10/2024 37,99 37,02 +0,05% 37,02 38,00 37,29 37,01 38,03 7 119.355
4/10/2024 37,00 37,00 -0,03% 37,00 37,00 37,00 37,00 38,00 3 44.403
3/10/2024 37,01 37,01 -0,03% 37,01 37,01 37,01 37,00 38,00 2 22.206
2/10/2024 37,99 37,02 +2,80% 37,02 37,99 37,50 37,00 39,97 2 7.501
1/10/2024 38,00 36,01 -9,61% 36,01 38,00 37,00 37,00 39,99 2 7.401
30/9/2024 35,06 39,84 +13,63% 35,06 39,84 36,46 39,84 39,85 13 123.984
26/9/2024 35,06 35,06 -0,06% 35,06 35,06 35,06 35,06 39,85 1 7.012
25/9/2024 39,89 35,08 +0,06% 35,08 39,89 37,70 35,08 39,85 23 143.262
24/9/2024 34,75 35,06 +0,72% 34,74 39,94 37,05 35,06 39,90 38 274.204
23/9/2024 35,25 34,81 +0,06% 34,81 39,88 36,47 34,80 36,82 21 200.623
13/9/2024 34,81 34,79 0,00% 34,79 34,81 34,79 34,79 36,15 4 13.919
11/9/2024 34,79 34,79 +0,06% 34,79 34,79 34,79 34,79 36,15 1 6.958
10/9/2024 35,01 34,77 +0,09% 34,77 35,01 34,99 34,79 36,15 4 255.480
4/9/2024 34,74 34,74 +0,03% 34,74 34,74 34,74 34,75 42,45 2 13.896
2/9/2024 34,66 34,73 +0,20% 34,66 41,58 35,62 34,73 41,98 7 28.498
30/8/2024 35,02 34,66 0,00% 34,66 38,71 35,62 34,65 38,72 6 21.376
29/8/2024 35,00 34,66 +0,35% 34,66 35,00 34,91 34,66 38,76 4 20.946
23/8/2024 35,31 34,54 -2,18% 34,54 35,31 35,05 34,54 38,77 3 10.515
21/8/2024 38,76 35,31 +2,32% 35,00 38,76 36,79 35,31 38,50 15 66.231
13/8/2024 35,50 34,51 0,00% 34,51 35,50 35,00 34,51 39,90 2 7.001
12/8/2024 35,50 34,51 -0,06% 34,51 35,50 35,19 34,51 39,90 4 14.077
8/8/2024 34,51 34,53 +0,06% 33,62 34,53 34,49 34,52 39,90 16 762.321
5/8/2024 34,51 34,51 0,00% 34,51 34,51 34,51 34,51 39,90 4 127.687
2/8/2024 34,51 34,51 +1,47% 34,51 34,51 34,51 34,51 40,00 2 6.902
1/8/2024 34,05 34,01 -1,59% 34,01 34,39 34,15 34,51 39,98 3 10.245
31/7/2024 34,56 34,56 +0,14% 34,56 34,56 34,56 34,56 39,88 1 6.912
30/7/2024 34,51 34,51 +0,12% 34,51 34,51 34,51 34,55 39,88 1 44.863
24/7/2024 34,47 34,47 +0,23% 34,47 34,47 34,47 34,53 39,90 1 3.447
18/7/2024 34,39 34,39 +0,26% 34,39 34,39 34,39 34,41 39,90 2 10.317
16/7/2024 36,50 34,30 +0,26% 34,30 36,50 36,25 34,32 39,90 17 61.630
10/7/2024 36,30 34,21 +0,50% 34,21 36,31 35,80 34,21 39,90 11 42.971
9/7/2024 34,04 34,04 -0,82% 34,04 34,04 34,04 34,09 39,90 1 3.404
8/7/2024 36,31 34,32 +0,91% 34,32 36,31 35,31 34,31 39,90 2 7.063
4/7/2024 34,50 34,01 -8,08% 34,01 35,11 34,53 34,50 39,90 4 13.812
3/7/2024 36,00 37,00 +11,51% 33,70 37,00 36,86 37,00 38,50 31 512.479
27/6/2024 33,18 33,18 +0,15% 33,18 33,18 33,18 33,18 38,70 1 3.318
19/6/2024 33,13 33,13 -1,13% 33,13 33,13 33,13 33,16 38,90 1 3.313
18/6/2024 34,01 33,51 0,00% 33,51 34,01 33,85 33,49 38,90 3 33.854
14/6/2024 34,99 33,51 +1,24% 33,51 35,00 34,82 34,00 35,98 4 31.344
13/6/2024 34,99 33,10 -12,89% 33,01 34,99 34,01 33,11 36,00 764 2.711.236
12/6/2024 35,98 38,00 +7,92% 34,84 38,00 35,60 34,85 38,00 51 4.650.149
11/6/2024 35,78 35,21 -2,19% 35,05 35,80 35,67 35,21 37,73 22 503.042
10/6/2024 36,41 36,00 -1,13% 35,79 36,50 36,03 35,80 37,73 193 3.678.873
7/6/2024 36,49 36,41 -0,08% 36,41 37,95 36,82 36,41 37,95 34 699.624

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.