Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HGBS11 - FII HEDGEBS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 19,12 | 19,23 | +0,63% | 19,11 | 19,42 | 19,28 | 19,18 | 19,23 | 4.483 | 246.032.526 |
| 5/9/2025 | 18,94 | 19,11 | +1,00% | 18,94 | 19,12 | 19,06 | 19,11 | 19,12 | 4.638 | 159.603.794 |
| 4/9/2025 | 18,92 | 18,92 | 0,00% | 18,72 | 18,98 | 18,82 | 18,92 | 18,93 | 6.344 | 342.869.402 |
| 3/9/2025 | 18,90 | 18,92 | +0,32% | 18,90 | 19,09 | 19,01 | 18,92 | 19,01 | 4.412 | 129.110.663 |
| 2/9/2025 | 18,92 | 18,86 | -1,00% | 18,81 | 19,09 | 18,88 | 18,86 | 18,90 | 7.012 | 252.897.819 |
| 1/9/2025 | 18,95 | 19,05 | -0,37% | 18,90 | 19,14 | 19,03 | 19,05 | 19,06 | 5.926 | 191.819.425 |
| 29/8/2025 | 19,13 | 19,12 | 0,00% | 19,07 | 19,17 | 19,12 | 19,12 | 19,17 | 4.461 | 205.847.759 |
| 28/8/2025 | 19,12 | 19,12 | +0,74% | 18,96 | 19,13 | 19,02 | 19,11 | 19,12 | 6.273 | 239.714.596 |
| 27/8/2025 | 19,17 | 18,98 | -0,89% | 18,98 | 19,17 | 19,05 | 18,98 | 18,99 | 6.013 | 211.155.098 |
| 26/8/2025 | 19,18 | 19,15 | -0,05% | 19,02 | 19,23 | 19,10 | 19,07 | 19,15 | 6.150 | 202.585.290 |
| 25/8/2025 | 19,00 | 19,16 | +1,00% | 18,97 | 19,19 | 19,15 | 19,16 | 19,17 | 7.391 | 167.542.725 |
| 22/8/2025 | 18,83 | 18,97 | +0,74% | 18,80 | 19,01 | 18,89 | 18,95 | 18,97 | 8.974 | 150.060.313 |
| 21/8/2025 | 18,96 | 18,83 | -0,53% | 18,81 | 19,04 | 18,92 | 18,83 | 18,88 | 5.357 | 202.019.066 |
| 20/8/2025 | 18,98 | 18,93 | +0,26% | 18,77 | 19,05 | 18,92 | 18,93 | 18,94 | 5.997 | 195.645.584 |
| 19/8/2025 | 19,03 | 18,88 | -0,79% | 18,85 | 19,05 | 18,94 | 18,88 | 18,94 | 4.640 | 139.308.229 |
| 18/8/2025 | 18,96 | 19,03 | +0,69% | 18,92 | 19,08 | 19,00 | 19,03 | 19,04 | 7.953 | 153.670.190 |
| 15/8/2025 | 18,75 | 18,90 | +0,80% | 18,71 | 18,99 | 18,91 | 18,88 | 18,90 | 13.755 | 204.666.040 |
| 14/8/2025 | 18,65 | 18,75 | +1,52% | 18,59 | 18,84 | 18,75 | 18,74 | 18,75 | 12.292 | 222.467.316 |
| 13/8/2025 | 18,60 | 18,47 | -0,97% | 18,36 | 18,67 | 18,45 | 18,47 | 18,60 | 15.700 | 287.724.985 |
| 12/8/2025 | 18,64 | 18,65 | +0,05% | 18,64 | 18,78 | 18,69 | 18,65 | 18,69 | 6.179 | 130.005.407 |
| 11/8/2025 | 18,70 | 18,64 | -0,32% | 18,46 | 18,81 | 18,60 | 18,62 | 18,64 | 7.777 | 179.898.301 |
| 8/8/2025 | 18,39 | 18,70 | +2,19% | 18,35 | 18,73 | 18,57 | 18,69 | 18,70 | 6.622 | 158.259.035 |
| 7/8/2025 | 18,19 | 18,30 | +0,60% | 18,07 | 18,30 | 18,21 | 18,27 | 18,30 | 6.868 | 161.366.275 |
| 6/8/2025 | 18,05 | 18,19 | +0,94% | 18,05 | 18,22 | 18,16 | 18,18 | 18,19 | 7.443 | 231.260.528 |
| 5/8/2025 | 18,07 | 18,02 | -0,33% | 18,02 | 18,22 | 18,08 | 18,02 | 18,08 | 2.994 | 198.461.323 |
| 4/8/2025 | 18,36 | 18,08 | -1,69% | 17,89 | 18,50 | 18,10 | 18,05 | 18,08 | 8.259 | 452.052.008 |
| 1/8/2025 | 18,37 | 18,39 | -1,13% | 17,99 | 18,44 | 18,20 | 18,37 | 18,39 | 8.893 | 352.798.269 |
| 31/7/2025 | 18,55 | 18,60 | +0,76% | 18,53 | 18,70 | 18,60 | 18,56 | 18,60 | 5.033 | 203.502.611 |
| 30/7/2025 | 18,82 | 18,46 | -1,91% | 18,45 | 18,86 | 18,53 | 18,46 | 18,50 | 8.234 | 463.036.087 |
| 29/7/2025 | 18,93 | 18,82 | +0,37% | 18,70 | 18,98 | 18,83 | 18,82 | 18,84 | 6.256 | 199.728.621 |
| 28/7/2025 | 19,10 | 18,75 | -1,26% | 18,75 | 19,13 | 18,98 | 18,75 | 18,76 | 5.596 | 177.255.173 |
| 25/7/2025 | 18,80 | 18,99 | +1,17% | 18,70 | 19,00 | 18,90 | 18,98 | 18,99 | 5.911 | 201.970.800 |
| 24/7/2025 | 18,73 | 18,77 | +0,21% | 18,53 | 18,82 | 18,69 | 18,76 | 18,77 | 4.719 | 239.223.325 |
| 23/7/2025 | 19,00 | 18,73 | -1,42% | 18,64 | 19,00 | 18,78 | 18,72 | 18,73 | 6.531 | 315.722.263 |
| 22/7/2025 | 19,15 | 19,00 | -0,63% | 18,92 | 19,21 | 19,02 | 19,00 | 19,04 | 7.157 | 287.173.916 |
| 21/7/2025 | 19,18 | 19,12 | -0,93% | 19,00 | 19,28 | 19,15 | 19,12 | 19,19 | 7.703 | 261.872.899 |
| 18/7/2025 | 19,38 | 19,30 | -0,41% | 19,07 | 19,39 | 19,24 | 19,29 | 19,30 | 8.860 | 263.889.073 |
| 17/7/2025 | 19,30 | 19,38 | +0,41% | 19,26 | 19,41 | 19,33 | 19,37 | 19,38 | 5.345 | 150.396.102 |
| 16/7/2025 | 19,37 | 19,30 | -0,41% | 19,30 | 19,43 | 19,35 | 19,30 | 19,35 | 6.672 | 202.220.152 |
| 15/7/2025 | 19,42 | 19,38 | -0,67% | 19,35 | 19,54 | 19,44 | 19,38 | 19,41 | 3.465 | 151.306.368 |
| 14/7/2025 | 19,37 | 19,51 | +0,41% | 19,30 | 19,54 | 19,43 | 19,47 | 19,51 | 5.471 | 188.348.156 |
| 11/7/2025 | 19,38 | 19,43 | +0,41% | 19,27 | 19,45 | 19,32 | 19,42 | 19,43 | 4.339 | 161.636.308 |
| 10/7/2025 | 19,24 | 19,35 | +0,21% | 19,15 | 19,35 | 19,27 | 19,31 | 19,35 | 3.819 | 129.144.972 |
| 9/7/2025 | 19,40 | 19,31 | -0,46% | 19,31 | 19,46 | 19,34 | 19,31 | 19,39 | 3.931 | 171.951.610 |
| 8/7/2025 | 19,48 | 19,40 | -0,41% | 19,31 | 19,54 | 19,40 | 19,36 | 19,40 | 9.371 | 213.050.157 |
| 7/7/2025 | 19,54 | 19,48 | -0,15% | 19,32 | 19,59 | 19,38 | 19,37 | 19,48 | 6.867 | 294.619.858 |
| 4/7/2025 | 19,42 | 19,51 | +0,67% | 19,38 | 19,53 | 19,46 | 19,50 | 19,51 | 6.650 | 177.128.840 |
| 3/7/2025 | 19,39 | 19,38 | +0,41% | 19,31 | 19,48 | 19,39 | 19,37 | 19,38 | 12.283 | 182.883.835 |
| 2/7/2025 | 19,62 | 19,30 | -1,13% | 19,25 | 19,67 | 19,32 | 19,30 | 19,34 | 13.854 | 300.941.160 |
| 1/7/2025 | 19,79 | 19,52 | -1,91% | 19,35 | 19,88 | 19,48 | 19,46 | 19,52 | 9.206 | 311.413.961 |
| 30/6/2025 | 19,77 | 19,90 | +1,07% | 19,72 | 19,90 | 19,83 | 19,90 | 19,91 | 5.225 | 179.776.481 |
| 27/6/2025 | 19,84 | 19,69 | -0,10% | 19,43 | 19,89 | 19,68 | 19,65 | 19,69 | 5.171 | 299.215.834 |
| 26/6/2025 | 19,70 | 19,71 | 0,00% | 19,60 | 19,85 | 19,74 | 19,71 | 19,72 | 7.787 | 191.248.188 |
| 25/6/2025 | 19,70 | 19,71 | +0,05% | 19,42 | 19,78 | 19,65 | 19,71 | 19,76 | 4.508 | 236.245.480 |
| 24/6/2025 | 19,47 | 19,70 | +1,29% | 19,32 | 19,70 | 19,53 | 19,69 | 19,70 | 5.513 | 176.368.538 |
| 23/6/2025 | 19,50 | 19,45 | +0,26% | 19,32 | 19,61 | 19,45 | 19,43 | 19,45 | 6.113 | 208.357.077 |
| 20/6/2025 | 19,65 | 19,40 | -0,82% | 19,40 | 19,71 | 19,53 | 19,40 | 19,63 | 5.668 | 198.909.786 |
| 18/6/2025 | 19,69 | 19,56 | -0,56% | 19,41 | 19,84 | 19,60 | 19,53 | 19,56 | 8.582 | 305.863.361 |
| 17/6/2025 | 19,60 | 19,67 | +0,41% | 19,60 | 19,82 | 19,73 | 19,67 | 19,76 | 6.306 | 187.479.879 |
| 16/6/2025 | 19,49 | 19,59 | +0,93% | 19,37 | 19,90 | 19,57 | 19,59 | 19,61 | 6.600 | 260.844.472 |
| 13/6/2025 | 19,15 | 19,41 | +1,41% | 19,10 | 19,47 | 19,27 | 19,40 | 19,41 | 5.159 | 234.650.852 |
| 12/6/2025 | 19,30 | 19,14 | -0,57% | 19,03 | 19,30 | 19,11 | 19,13 | 19,14 | 5.440 | 180.219.101 |
| 11/6/2025 | 19,09 | 19,25 | +0,47% | 19,04 | 19,29 | 19,14 | 19,20 | 19,25 | 3.579 | 162.463.786 |
| 10/6/2025 | 19,15 | 19,16 | +0,05% | 19,01 | 19,25 | 19,07 | 19,14 | 19,16 | 10.469 | 226.904.370 |
| 9/6/2025 | 19,13 | 19,15 | -0,78% | 19,09 | 19,27 | 19,16 | 19,15 | 19,16 | 5.355 | 168.867.498 |
| 6/6/2025 | 19,26 | 19,30 | +0,42% | 19,04 | 19,33 | 19,14 | 19,29 | 19,30 | 7.338 | 365.034.639 |
| 5/6/2025 | 19,30 | 19,22 | -0,57% | 19,20 | 19,34 | 19,25 | 19,22 | 19,27 | 8.506 | 453.461.193 |
| 4/6/2025 | 19,35 | 19,33 | +0,16% | 19,21 | 19,39 | 19,29 | 19,29 | 19,33 | 6.875 | 206.629.484 |
| 3/6/2025 | 19,56 | 19,30 | -0,92% | 19,22 | 19,56 | 19,29 | 19,26 | 19,30 | 14.777 | 411.194.624 |
| 2/6/2025 | 19,82 | 19,48 | -2,70% | 19,18 | 19,86 | 19,41 | 19,44 | 19,48 | 12.702 | 431.626.194 |
| 30/5/2025 | 20,00 | 20,02 | +0,25% | 19,97 | 20,21 | 20,08 | 20,02 | 20,09 | 6.765 | 172.579.766 |
| 29/5/2025 | 19,99 | 19,97 | -0,10% | 19,78 | 20,00 | 19,94 | 19,84 | 19,97 | 6.093 | 158.500.631 |
| 28/5/2025 | 19,95 | 19,99 | +0,25% | 19,77 | 20,00 | 19,93 | 19,97 | 19,99 | 8.560 | 189.953.036 |
| 27/5/2025 | 19,97 | 19,94 | -0,15% | 19,77 | 20,30 | 19,99 | 19,93 | 19,94 | 10.630 | 284.517.782 |
| 26/5/2025 | 19,96 | 19,97 | +0,05% | 19,90 | 20,07 | 19,97 | 19,96 | 19,97 | 6.224 | 174.625.832 |
| 23/5/2025 | 20,00 | 19,96 | -0,05% | 19,81 | 20,00 | 19,89 | 19,95 | 19,96 | 6.337 | 149.403.220 |
| 22/5/2025 | 20,00 | 19,97 | -0,15% | 19,81 | 20,08 | 19,89 | 19,96 | 19,97 | 9.061 | 143.148.466 |
| 21/5/2025 | 20,09 | 20,00 | -0,45% | 19,86 | 20,12 | 19,99 | 19,99 | 20,00 | 7.979 | 201.201.284 |
| 20/5/2025 | 20,17 | 20,09 | -0,05% | 20,00 | 20,17 | 20,08 | 20,03 | 20,09 | 7.856 | 155.677.541 |
| 19/5/2025 | 20,28 | 20,10 | -1,08% | 20,05 | 20,28 | 20,16 | 20,10 | 20,17 | 7.648 | 193.091.821 |
| 16/5/2025 | 19,80 | 20,32 | +2,63% | 19,80 | 20,32 | 20,08 | 20,21 | 20,32 | 8.209 | 209.160.605 |
| 15/5/2025 | 19,79 | 19,80 | +0,05% | 19,73 | 19,87 | 19,79 | 19,79 | 19,80 | 11.656 | 289.354.211 |
| 14/5/2025 | 19,89 | 19,79 | -0,20% | 19,68 | 19,89 | 19,76 | 19,78 | 19,79 | 7.024 | 205.652.352 |
| 13/5/2025 | 19,71 | 19,83 | +1,43% | 19,61 | 19,91 | 19,75 | 19,75 | 19,83 | 7.280 | 221.336.238 |
| 12/5/2025 | 19,78 | 19,55 | -90,04% | 19,46 | 19,79 | 19,63 | 19,55 | 19,68 | 7.494 | 319.310.290 |
| 9/5/2025 | 193,25 | 196,29 | +1,70% | 193,25 | 196,29 | 195,04 | 196,18 | 196,29 | 3.220 | 213.826.164 |
| 8/5/2025 | 194,45 | 193,01 | -0,26% | 192,59 | 194,99 | 193,57 | 193,01 | 193,13 | 3.272 | 192.917.122 |
| 7/5/2025 | 193,79 | 193,51 | +0,51% | 193,09 | 195,94 | 194,41 | 193,51 | 194,45 | 2.490 | 223.634.869 |
| 6/5/2025 | 193,38 | 192,52 | -0,37% | 192,34 | 194,22 | 193,04 | 192,52 | 192,62 | 3.050 | 213.410.217 |
| 5/5/2025 | 196,00 | 193,24 | -1,66% | 192,50 | 196,00 | 194,10 | 193,20 | 193,24 | 6.094 | 300.461.168 |
| 2/5/2025 | 197,00 | 196,50 | +0,20% | 195,50 | 197,99 | 196,59 | 196,40 | 196,50 | 5.013 | 300.869.062 |
| 29/4/2025 | 196,32 | 196,11 | +0,88% | 194,12 | 197,03 | 196,30 | 195,29 | 196,11 | 3.094 | 240.922.001 |
| 28/4/2025 | 197,32 | 194,40 | -1,48% | 193,30 | 198,16 | 195,02 | 194,37 | 194,40 | 8.923 | 490.700.465 |
| 25/4/2025 | 195,00 | 197,32 | +1,19% | 194,00 | 198,58 | 195,77 | 197,00 | 197,32 | 3.662 | 338.471.396 |
| 24/4/2025 | 194,90 | 195,00 | +0,05% | 194,28 | 195,00 | 194,86 | 194,95 | 195,00 | 2.168 | 230.796.774 |
| 23/4/2025 | 194,87 | 194,90 | +0,02% | 194,30 | 194,99 | 194,78 | 194,89 | 194,90 | 3.412 | 273.055.562 |
| 22/4/2025 | 195,00 | 194,87 | +0,54% | 194,00 | 195,00 | 194,77 | 194,73 | 194,87 | 3.497 | 269.101.083 |
| 17/4/2025 | 192,62 | 193,83 | +1,03% | 192,12 | 194,65 | 193,37 | 193,83 | 194,48 | 3.486 | 221.720.482 |
| 16/4/2025 | 190,90 | 191,85 | +0,70% | 190,81 | 192,54 | 192,15 | 191,83 | 191,85 | 2.381 | 162.776.212 |
| 15/4/2025 | 192,50 | 190,51 | -1,03% | 190,51 | 192,50 | 191,85 | 190,51 | 192,35 | 2.457 | 255.403.826 |
| 14/4/2025 | 190,00 | 192,50 | +1,00% | 189,88 | 193,00 | 191,65 | 192,22 | 192,50 | 3.634 | 211.163.987 |
| 11/4/2025 | 190,00 | 190,60 | +0,32% | 189,01 | 190,99 | 190,15 | 190,53 | 190,60 | 1.818 | 143.186.267 |
| 10/4/2025 | 190,80 | 190,00 | -0,23% | 187,77 | 191,92 | 189,28 | 189,30 | 190,00 | 2.845 | 151.980.510 |
| 9/4/2025 | 190,00 | 190,43 | +0,17% | 187,33 | 190,48 | 188,32 | 190,10 | 190,43 | 3.062 | 188.081.438 |
| 8/4/2025 | 191,00 | 190,11 | -0,18% | 189,40 | 191,94 | 190,53 | 190,11 | 190,97 | 3.312 | 182.763.028 |
| 7/4/2025 | 190,45 | 190,46 | -0,03% | 187,11 | 191,24 | 188,35 | 189,30 | 190,46 | 4.811 | 274.601.108 |
| 4/4/2025 | 193,30 | 190,52 | -1,39% | 190,00 | 193,75 | 190,91 | 190,52 | 190,97 | 3.228 | 178.349.891 |
| 3/4/2025 | 193,51 | 193,21 | +0,34% | 192,09 | 193,99 | 193,33 | 193,21 | 193,40 | 2.955 | 159.948.868 |
| 2/4/2025 | 193,95 | 192,56 | -0,72% | 190,00 | 194,89 | 192,06 | 192,55 | 192,56 | 7.128 | 305.919.479 |
| 1/4/2025 | 194,14 | 193,95 | -0,97% | 193,32 | 195,28 | 194,03 | 193,76 | 193,95 | 3.544 | 236.623.838 |
| 31/3/2025 | 195,72 | 195,84 | +0,88% | 193,41 | 196,00 | 195,27 | 195,29 | 195,84 | 3.458 | 302.467.784 |
| 28/3/2025 | 190,60 | 194,14 | +2,67% | 189,75 | 195,01 | 192,57 | 194,13 | 194,14 | 2.372 | 207.844.550 |
| 27/3/2025 | 190,35 | 189,09 | +0,20% | 188,10 | 190,93 | 189,67 | 189,09 | 189,67 | 2.821 | 228.107.371 |
| 26/3/2025 | 191,48 | 188,71 | -0,96% | 188,06 | 192,00 | 188,80 | 188,71 | 188,91 | 5.363 | 313.622.054 |
| 25/3/2025 | 190,50 | 190,54 | +0,26% | 189,70 | 191,26 | 190,59 | 190,37 | 190,54 | 2.120 | 207.022.344 |
| 24/3/2025 | 191,62 | 190,04 | -1,02% | 189,00 | 192,90 | 190,49 | 190,04 | 190,50 | 5.147 | 253.946.978 |
| 21/3/2025 | 190,98 | 192,00 | +0,53% | 189,88 | 192,00 | 190,87 | 190,74 | 192,00 | 3.707 | 258.717.114 |
| 20/3/2025 | 189,85 | 190,98 | +1,05% | 189,02 | 190,98 | 189,81 | 190,80 | 190,98 | 2.791 | 183.287.237 |
| 19/3/2025 | 186,77 | 189,00 | +1,19% | 186,77 | 189,00 | 188,31 | 188,43 | 189,00 | 2.992 | 195.904.961 |
| 18/3/2025 | 184,90 | 186,77 | +1,01% | 184,85 | 187,60 | 186,88 | 186,77 | 187,59 | 3.579 | 261.728.851 |
| 17/3/2025 | 184,44 | 184,90 | +0,33% | 181,35 | 185,00 | 182,79 | 184,88 | 184,90 | 5.791 | 314.005.893 |
| 14/3/2025 | 180,30 | 184,30 | +2,22% | 180,12 | 184,70 | 181,95 | 184,13 | 184,30 | 2.298 | 190.906.458 |
| 13/3/2025 | 178,75 | 180,30 | +0,87% | 178,70 | 180,30 | 179,49 | 180,29 | 180,30 | 2.806 | 246.405.180 |
| 12/3/2025 | 178,25 | 178,75 | +0,40% | 177,99 | 178,86 | 178,35 | 178,48 | 178,75 | 3.530 | 270.676.822 |
| 11/3/2025 | 178,01 | 178,04 | +0,03% | 177,98 | 178,29 | 178,09 | 178,04 | 178,05 | 2.798 | 212.752.247 |
| 10/3/2025 | 178,80 | 177,99 | -0,34% | 177,82 | 178,80 | 178,17 | 178,00 | 178,05 | 3.301 | 272.746.274 |