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.
HGBL11 - FII HGBL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,67 | 8,67 | 0,00% | 8,50 | 8,67 | 8,64 | 8,46 | 8,67 | 148 | 11.711.943 |
| 16/4/2025 | 8,69 | 8,67 | -0,34% | 8,56 | 8,69 | 8,63 | 8,55 | 8,67 | 126 | 7.975.041 |
| 15/4/2025 | 8,55 | 8,70 | -0,23% | 8,55 | 8,72 | 8,63 | 8,64 | 8,70 | 224 | 7.312.708 |
| 14/4/2025 | 8,74 | 8,72 | -0,23% | 8,56 | 8,74 | 8,63 | 8,72 | 8,74 | 265 | 4.705.316 |
| 11/4/2025 | 8,50 | 8,74 | +2,70% | 8,46 | 8,74 | 8,61 | 8,54 | 8,74 | 120 | 127.995.778 |
| 10/4/2025 | 8,55 | 8,51 | +0,24% | 8,43 | 8,55 | 8,50 | 8,45 | 8,51 | 74 | 1.267.093 |
| 9/4/2025 | 8,57 | 8,49 | -0,35% | 8,41 | 8,57 | 8,47 | 8,49 | 8,52 | 158 | 2.862.149 |
| 8/4/2025 | 8,52 | 8,52 | 0,00% | 8,34 | 8,57 | 8,44 | 8,34 | 8,59 | 176 | 5.401.536 |
| 7/4/2025 | 8,52 | 8,52 | 0,00% | 8,39 | 8,62 | 8,50 | 8,52 | 8,53 | 242 | 3.008.479 |
| 4/4/2025 | 8,57 | 8,52 | -0,58% | 8,45 | 8,80 | 8,61 | 8,35 | 8,52 | 151 | 717.333.858 |
| 3/4/2025 | 8,51 | 8,57 | +0,23% | 8,45 | 8,58 | 8,59 | 8,52 | 8,57 | 149 | 19.780.463 |
| 2/4/2025 | 8,35 | 8,55 | +0,71% | 8,27 | 8,58 | 8,56 | 8,43 | 8,55 | 168 | 427.583.617 |
| 1/4/2025 | 8,65 | 8,49 | -0,82% | 8,38 | 8,65 | 8,48 | 8,49 | 8,52 | 215 | 14.241.070 |
| 31/3/2025 | 8,55 | 8,56 | +1,06% | 8,40 | 8,59 | 8,56 | 8,40 | 8,56 | 271 | 1.052.451.874 |
| 28/3/2025 | 8,54 | 8,47 | -0,59% | 8,35 | 8,54 | 8,44 | 8,30 | 8,49 | 181 | 4.085.646 |
| 27/3/2025 | 8,61 | 8,52 | -0,93% | 8,20 | 8,61 | 8,34 | 8,30 | 8,52 | 387 | 13.955.485 |
| 26/3/2025 | 8,47 | 8,60 | -0,46% | 8,13 | 8,64 | 8,52 | 8,36 | 8,63 | 560 | 83.343.532 |
| 25/3/2025 | 8,60 | 8,64 | +1,05% | 8,25 | 8,64 | 8,62 | 8,30 | 8,64 | 430 | 220.966.873 |
| 24/3/2025 | 8,64 | 8,55 | -1,04% | 8,40 | 8,64 | 8,48 | 8,45 | 8,55 | 1.391 | 13.286.047 |
| 21/3/2025 | 8,62 | 8,64 | +0,23% | 8,52 | 8,64 | 8,63 | 8,63 | 8,64 | 335 | 3.883.133 |
| 20/3/2025 | 8,64 | 8,62 | 0,00% | 8,57 | 8,64 | 8,62 | 8,61 | 8,64 | 173 | 1.629.480 |
| 19/3/2025 | 8,64 | 8,62 | -0,23% | 8,50 | 8,64 | 8,62 | 8,60 | 8,62 | 478 | 433.614.809 |
| 18/3/2025 | 8,50 | 8,64 | +0,47% | 8,45 | 8,64 | 8,55 | 8,53 | 8,64 | 289 | 7.519.971 |
| 17/3/2025 | 8,55 | 8,60 | -0,23% | 8,49 | 8,62 | 8,57 | 8,56 | 8,60 | 165 | 4.657.609 |
| 14/3/2025 | 8,67 | 8,62 | -0,46% | 8,53 | 8,67 | 8,60 | 8,53 | 8,62 | 134 | 2.147.884 |
| 13/3/2025 | 8,67 | 8,66 | +0,23% | 8,53 | 8,70 | 8,63 | 8,53 | 8,66 | 101 | 1.892.238 |
| 12/3/2025 | 8,69 | 8,64 | -0,35% | 8,41 | 8,69 | 8,59 | 8,45 | 8,64 | 225 | 1.065.816.115 |
| 11/3/2025 | 8,69 | 8,67 | +0,35% | 8,40 | 8,70 | 8,60 | 8,41 | 8,67 | 203 | 405.396.841 |
| 10/3/2025 | 8,64 | 8,64 | +0,12% | 8,52 | 8,69 | 8,58 | 8,53 | 8,64 | 158 | 1.360.613 |
| 7/3/2025 | 8,68 | 8,63 | -0,58% | 8,42 | 8,70 | 8,61 | 8,52 | 8,54 | 268 | 11.449.089 |
| 6/3/2025 | 8,54 | 8,68 | -0,46% | 8,44 | 8,70 | 8,55 | 8,50 | 8,70 | 197 | 6.246.169 |
| 5/3/2025 | 8,73 | 8,72 | -0,91% | 8,41 | 8,73 | 8,49 | 8,43 | 8,72 | 109 | 5.295.923 |
| 28/2/2025 | 8,59 | 8,80 | +3,53% | 8,40 | 8,80 | 8,54 | 8,46 | 8,80 | 157 | 6.298.700 |
| 27/2/2025 | 8,36 | 8,50 | 0,00% | 8,34 | 8,50 | 8,39 | 8,40 | 8,50 | 206 | 10.595.244 |
| 26/2/2025 | 8,69 | 8,50 | -1,16% | 8,38 | 8,69 | 8,51 | 8,41 | 8,50 | 129 | 2.594.910 |
| 25/2/2025 | 8,37 | 8,60 | +0,58% | 8,30 | 8,79 | 8,44 | 8,60 | 8,64 | 188 | 12.714.571 |
| 24/2/2025 | 8,33 | 8,55 | +1,79% | 8,30 | 8,55 | 8,37 | 8,34 | 8,55 | 221 | 6.042.214 |
| 21/2/2025 | 8,33 | 8,40 | -1,18% | 8,33 | 8,50 | 8,40 | 8,40 | 8,46 | 123 | 1.657.661 |
| 20/2/2025 | 8,54 | 8,50 | 0,00% | 8,30 | 8,54 | 8,44 | 8,26 | 8,50 | 177 | 2.755.630 |
| 19/2/2025 | 8,49 | 8,50 | +0,35% | 8,32 | 8,50 | 8,41 | 8,39 | 8,50 | 176 | 2.775.080 |
| 18/2/2025 | 8,49 | 8,47 | -0,24% | 8,38 | 8,54 | 8,42 | 8,38 | 8,47 | 249 | 3.418.984 |
| 17/2/2025 | 8,50 | 8,49 | -0,12% | 8,31 | 8,50 | 8,44 | 8,30 | 8,49 | 256 | 6.992.218 |
| 14/2/2025 | 8,59 | 8,50 | -1,05% | 8,11 | 8,59 | 8,37 | 8,33 | 8,50 | 319 | 30.833.767 |
| 13/2/2025 | 8,61 | 8,59 | +0,12% | 8,20 | 8,61 | 8,51 | 8,46 | 8,59 | 118 | 2.464.953 |
| 12/2/2025 | 8,50 | 8,58 | -0,23% | 8,40 | 8,60 | 8,47 | 8,50 | 8,60 | 152 | 9.605.314 |
| 11/2/2025 | 8,68 | 8,60 | -1,04% | 8,36 | 8,68 | 8,50 | 8,41 | 8,60 | 120 | 2.488.434 |
| 10/2/2025 | 8,59 | 8,69 | +1,16% | 7,76 | 8,71 | 8,33 | 8,30 | 8,69 | 266 | 6.958.532 |
| 7/2/2025 | 8,60 | 8,59 | -0,12% | 8,40 | 8,60 | 8,55 | 8,40 | 8,59 | 175 | 2.667.279 |
| 6/2/2025 | 8,70 | 8,60 | -1,15% | 8,36 | 8,70 | 8,58 | 8,49 | 8,60 | 200 | 339.418.927 |
| 5/2/2025 | 8,70 | 8,70 | 0,00% | 8,10 | 8,75 | 8,50 | 8,37 | 8,70 | 150 | 5.036.268 |
| 4/2/2025 | 8,79 | 8,70 | 0,00% | 8,26 | 8,79 | 8,49 | 8,70 | 8,73 | 205 | 6.772.934 |
| 3/2/2025 | 8,66 | 8,70 | -1,92% | 8,25 | 8,90 | 8,59 | 8,70 | 8,79 | 309 | 6.480.383 |
| 31/1/2025 | 8,88 | 8,87 | +0,80% | 8,51 | 8,88 | 8,72 | 8,70 | 8,87 | 205 | 10.870.783 |
| 30/1/2025 | 8,89 | 8,80 | 0,00% | 8,49 | 8,95 | 8,54 | 8,80 | 8,89 | 255 | 12.094.923 |
| 29/1/2025 | 8,69 | 8,80 | 0,00% | 8,46 | 8,85 | 8,66 | 8,60 | 8,80 | 163 | 3.658.303 |
| 28/1/2025 | 8,76 | 8,80 | +0,57% | 8,55 | 8,80 | 8,64 | 8,56 | 8,80 | 155 | 652.790.089 |
| 27/1/2025 | 8,60 | 8,75 | -0,34% | 8,42 | 8,78 | 8,58 | 8,56 | 8,75 | 266 | 6.790.241 |
| 24/1/2025 | 8,88 | 8,78 | -0,79% | 8,60 | 8,88 | 8,76 | 8,62 | 8,80 | 184 | 3.173.740 |
| 23/1/2025 | 8,62 | 8,85 | +2,91% | 8,40 | 8,85 | 8,46 | 8,47 | 8,85 | 342 | 15.101.222 |
| 22/1/2025 | 8,65 | 8,60 | -0,58% | 8,53 | 8,70 | 8,60 | 8,54 | 8,60 | 170 | 1.441.799 |
| 21/1/2025 | 8,47 | 8,65 | 0,00% | 8,47 | 8,70 | 8,61 | 8,64 | 8,65 | 226 | 6.426.700 |
| 20/1/2025 | 8,82 | 8,65 | -1,70% | 8,60 | 8,82 | 8,68 | 8,64 | 8,65 | 294 | 5.052.708 |
| 17/1/2025 | 8,88 | 8,80 | -0,90% | 8,68 | 8,90 | 8,74 | 8,70 | 8,80 | 232 | 5.638.668 |
| 16/1/2025 | 8,90 | 8,88 | -0,22% | 8,69 | 8,90 | 8,80 | 8,79 | 8,88 | 206 | 5.181.408 |
| 15/1/2025 | 8,93 | 8,90 | -0,56% | 8,60 | 9,00 | 8,80 | 8,90 | 8,95 | 347 | 4.238.384 |
| 14/1/2025 | 8,93 | 8,95 | +1,24% | 8,58 | 9,00 | 8,83 | 8,77 | 8,95 | 137 | 1.841.153 |
| 13/1/2025 | 8,90 | 8,84 | -0,11% | 8,52 | 8,90 | 8,80 | 8,84 | 8,86 | 235 | 3.723.938 |
| 10/1/2025 | 8,76 | 8,85 | +1,03% | 8,60 | 8,85 | 8,68 | 8,55 | 8,90 | 156 | 513.230.073 |
| 9/1/2025 | 8,78 | 8,76 | +0,81% | 8,50 | 8,80 | 8,63 | 8,62 | 8,76 | 212 | 14.313.047 |
| 8/1/2025 | 8,83 | 8,69 | -0,57% | 8,51 | 8,85 | 8,73 | 8,68 | 8,69 | 227 | 526.504.224 |
| 7/1/2025 | 8,89 | 8,74 | -0,68% | 8,04 | 8,89 | 8,59 | 8,69 | 8,74 | 360 | 11.032.113 |
| 6/1/2025 | 8,90 | 8,80 | -0,11% | 8,50 | 9,00 | 8,82 | 8,72 | 8,80 | 306 | 33.204.392 |
| 3/1/2025 | 8,72 | 8,81 | -1,01% | 8,22 | 8,89 | 8,79 | 8,61 | 8,81 | 240 | 272.827.219 |
| 2/1/2025 | 8,90 | 8,90 | 0,00% | 8,05 | 8,95 | 8,54 | 8,37 | 8,90 | 554 | 16.575.314 |
| 30/12/2024 | 8,72 | 8,90 | +2,65% | 8,56 | 8,90 | 8,73 | 8,90 | 8,91 | 449 | 17.674.737 |
| 27/12/2024 | 8,73 | 8,67 | -0,34% | 7,87 | 8,80 | 8,32 | 8,10 | 8,67 | 2.787 | 34.182.634 |
| 26/12/2024 | 8,82 | 8,70 | -1,47% | 8,67 | 8,90 | 8,79 | 8,70 | 8,71 | 1.142 | 11.408.407 |
| 23/12/2024 | 8,84 | 8,83 | -0,11% | 8,58 | 8,84 | 8,75 | 8,77 | 8,83 | 1.237 | 10.076.170 |
| 20/12/2024 | 8,94 | 8,84 | -0,11% | 8,75 | 9,00 | 8,85 | 8,76 | 8,84 | 479 | 6.239.058 |
| 19/12/2024 | 9,59 | 8,85 | -7,81% | 8,80 | 9,59 | 9,12 | 8,80 | 8,85 | 353 | 9.564.540 |
| 18/12/2024 | 9,79 | 9,60 | -2,04% | 9,50 | 9,79 | 9,70 | 9,59 | 9,60 | 224 | 6.539.883 |
| 17/12/2024 | 9,60 | 9,80 | 0,00% | 9,60 | 10,05 | 9,76 | 9,76 | 9,80 | 176 | 2.329.029 |
| 16/12/2024 | 10,15 | 9,80 | -2,78% | 9,45 | 10,15 | 9,84 | 9,75 | 9,80 | 459 | 16.242.352 |
| 13/12/2024 | 10,17 | 10,08 | -0,59% | 10,08 | 10,17 | 10,12 | 10,08 | 10,15 | 344 | 3.885.246 |
| 12/12/2024 | 10,00 | 10,14 | -0,29% | 9,98 | 10,16 | 10,00 | 10,04 | 10,14 | 152 | 6.397.051 |
| 11/12/2024 | 10,05 | 10,17 | -0,20% | 10,00 | 10,18 | 10,12 | 10,03 | 10,17 | 227 | 5.009.115 |
| 10/12/2024 | 10,20 | 10,19 | -0,29% | 10,06 | 10,25 | 10,15 | 10,11 | 10,19 | 167 | 3.218.200 |
| 9/12/2024 | 10,30 | 10,22 | -0,20% | 10,08 | 10,35 | 10,18 | 10,08 | 10,22 | 255 | 11.936.920 |
| 6/12/2024 | 10,25 | 10,24 | -0,10% | 10,10 | 10,25 | 10,22 | 10,20 | 10,23 | 205 | 3.277.657 |
| 5/12/2024 | 10,41 | 10,25 | -0,49% | 10,10 | 10,45 | 10,22 | 10,23 | 10,25 | 170 | 9.861.720 |
| 4/12/2024 | 10,40 | 10,30 | +0,10% | 10,11 | 10,44 | 10,22 | 10,13 | 10,30 | 1.082 | 5.352.061 |
| 3/12/2024 | 10,36 | 10,29 | +0,39% | 10,10 | 10,36 | 10,16 | 10,10 | 10,30 | 560 | 11.150.723 |
| 2/12/2024 | 10,28 | 10,25 | -1,73% | 10,11 | 10,28 | 10,18 | 10,25 | 10,27 | 1.020 | 15.301.068 |
| 29/11/2024 | 10,29 | 10,43 | +2,36% | 10,18 | 10,43 | 10,29 | 10,32 | 10,49 | 275 | 25.406.318 |
| 28/11/2024 | 10,28 | 10,19 | -0,88% | 10,15 | 10,29 | 10,27 | 10,19 | 10,22 | 226 | 4.796.276 |
| 27/11/2024 | 10,26 | 10,28 | 0,00% | 10,00 | 10,29 | 10,16 | 10,19 | 10,28 | 449 | 21.156.854 |
| 26/11/2024 | 10,18 | 10,28 | +1,08% | 10,17 | 10,28 | 10,22 | 10,23 | 10,28 | 236 | 4.883.734 |
| 25/11/2024 | 10,24 | 10,17 | -0,59% | 9,95 | 10,25 | 10,04 | 10,16 | 10,18 | 477 | 43.106.778 |
| 22/11/2024 | 10,17 | 10,23 | +0,59% | 10,00 | 10,23 | 10,04 | 10,08 | 10,23 | 425 | 55.588.391 |
| 21/11/2024 | 10,22 | 10,17 | -0,10% | 10,12 | 10,22 | 10,18 | 10,12 | 10,17 | 212 | 4.033.465 |
| 19/11/2024 | 10,23 | 10,18 | -0,49% | 10,05 | 10,23 | 10,10 | 10,06 | 10,18 | 207 | 16.114.701 |
| 18/11/2024 | 10,20 | 10,23 | -0,20% | 9,99 | 10,24 | 10,06 | 10,20 | 10,24 | 286 | 20.045.343 |
| 14/11/2024 | 10,25 | 10,25 | 0,00% | 10,05 | 10,25 | 10,15 | 10,10 | 10,25 | 495 | 13.500.566 |
| 13/11/2024 | 10,24 | 10,25 | 0,00% | 9,90 | 10,25 | 10,02 | 9,96 | 10,25 | 395 | 52.382.634 |
| 12/11/2024 | 10,20 | 10,25 | +0,49% | 9,90 | 10,28 | 10,06 | 10,07 | 10,25 | 203 | 15.156.202 |
| 11/11/2024 | 10,28 | 10,20 | -0,78% | 10,10 | 10,28 | 10,14 | 10,12 | 10,20 | 283 | 6.677.221 |
| 8/11/2024 | 10,21 | 10,28 | +0,69% | 10,10 | 10,28 | 10,24 | 10,22 | 10,28 | 142 | 2.051.420 |
| 7/11/2024 | 10,20 | 10,21 | +0,10% | 10,10 | 10,23 | 10,18 | 10,14 | 10,21 | 148 | 1.835.824 |
| 6/11/2024 | 10,10 | 10,20 | 0,00% | 10,10 | 10,20 | 10,15 | 10,10 | 10,20 | 111 | 2.377.060 |
| 5/11/2024 | 10,20 | 10,20 | +0,59% | 10,00 | 10,20 | 10,03 | 10,15 | 10,20 | 185 | 32.111.035 |
| 4/11/2024 | 10,20 | 10,14 | -0,20% | 10,05 | 10,24 | 10,10 | 10,05 | 10,14 | 200 | 6.084.284 |
| 1/11/2024 | 10,30 | 10,16 | -1,26% | 9,94 | 10,30 | 10,16 | 10,12 | 10,17 | 164 | 3.133.003 |
| 31/10/2024 | 10,29 | 10,29 | 0,00% | 10,19 | 10,29 | 10,26 | 10,25 | 10,29 | 269 | 9.676.210 |
| 30/10/2024 | 10,28 | 10,29 | 0,00% | 10,22 | 10,29 | 10,27 | 10,23 | 10,29 | 160 | 4.454.604 |
| 29/10/2024 | 10,29 | 10,29 | 0,00% | 10,20 | 10,29 | 10,26 | 10,22 | 10,29 | 150 | 8.546.042 |
| 28/10/2024 | 10,28 | 10,29 | 0,00% | 10,20 | 10,29 | 10,28 | 10,25 | 10,29 | 290 | 8.419.006 |
| 25/10/2024 | 10,28 | 10,29 | 0,00% | 10,19 | 10,29 | 10,23 | 10,25 | 10,29 | 98 | 3.516.622 |
| 24/10/2024 | 10,28 | 10,29 | 0,00% | 10,18 | 10,29 | 10,28 | 10,24 | 10,29 | 238 | 8.944.263 |
| 23/10/2024 | 10,22 | 10,29 | 0,00% | 10,15 | 10,50 | 10,23 | 10,28 | 10,29 | 177 | 4.329.493 |
| 22/10/2024 | 10,34 | 10,29 | -0,58% | 10,22 | 10,35 | 10,32 | 10,28 | 10,29 | 128 | 3.533.087 |
| 21/10/2024 | 10,31 | 10,35 | +0,49% | 10,01 | 10,35 | 10,28 | 10,25 | 10,35 | 336 | 2.917.722.970 |