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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 18,75 | 18,74 | +0,05% | 18,64 | 18,75 | 18,69 | 18,71 | 18,74 | 11.382 | 888.301.177 |
| 3/9/2026 | 18,66 | 18,73 | +0,32% | 18,60 | 18,74 | 18,69 | 18,72 | 18,73 | 7.805 | 985.900.564 |
| 2/9/2026 | 18,70 | 18,67 | +0,38% | 18,58 | 18,70 | 18,63 | 18,65 | 18,67 | 8.892 | 476.269.716 |
| 1/9/2026 | 18,53 | 18,60 | -0,48% | 18,51 | 18,82 | 18,68 | 18,60 | 18,61 | 10.756 | 1.018.040.535 |
| 31/8/2026 | 18,61 | 18,69 | +0,86% | 18,53 | 18,74 | 18,63 | 18,68 | 18,69 | 9.227 | 512.192.063 |
| 28/8/2026 | 18,56 | 18,53 | -0,22% | 18,48 | 18,59 | 18,54 | 18,53 | 18,54 | 12.816 | 424.749.413 |
| 27/8/2026 | 18,58 | 18,57 | 0,00% | 18,44 | 18,61 | 18,49 | 18,56 | 18,57 | 11.306 | 402.773.008 |
| 26/8/2026 | 18,67 | 18,57 | -0,70% | 18,39 | 18,70 | 18,48 | 18,57 | 18,58 | 10.514 | 773.468.355 |
| 25/8/2026 | 18,60 | 18,70 | +0,97% | 18,52 | 18,70 | 18,61 | 18,68 | 18,70 | 7.395 | 374.020.155 |
| 24/8/2026 | 18,62 | 18,52 | -0,43% | 18,47 | 18,62 | 18,53 | 18,52 | 18,53 | 8.708 | 373.618.431 |
| 21/8/2026 | 18,50 | 18,60 | +0,76% | 18,38 | 18,69 | 18,53 | 18,57 | 18,60 | 14.629 | 462.697.342 |
| 20/8/2026 | 18,60 | 18,46 | -0,70% | 18,37 | 18,60 | 18,49 | 18,45 | 18,46 | 10.320 | 386.898.004 |
| 19/8/2026 | 18,60 | 18,59 | -0,05% | 18,45 | 18,65 | 18,56 | 18,59 | 18,60 | 8.993 | 435.533.188 |
| 18/8/2026 | 18,48 | 18,60 | +0,65% | 18,36 | 18,64 | 18,45 | 18,59 | 18,60 | 7.772 | 351.949.898 |
| 17/8/2026 | 18,52 | 18,48 | -0,11% | 18,01 | 18,54 | 18,34 | 18,48 | 18,49 | 11.531 | 518.985.709 |
| 14/8/2026 | 18,66 | 18,50 | -0,86% | 18,48 | 18,71 | 18,56 | 18,50 | 18,51 | 11.758 | 384.506.318 |
| 13/8/2026 | 18,79 | 18,66 | -0,64% | 18,62 | 18,79 | 18,67 | 18,66 | 18,69 | 6.927 | 284.570.214 |
| 12/8/2026 | 18,82 | 18,78 | -0,16% | 18,69 | 18,82 | 18,75 | 18,71 | 18,78 | 6.010 | 343.484.343 |
| 11/8/2026 | 18,98 | 18,81 | -0,74% | 18,81 | 18,99 | 18,86 | 18,81 | 18,85 | 7.646 | 283.886.344 |
| 10/8/2026 | 19,00 | 18,95 | -0,05% | 18,82 | 19,00 | 18,90 | 18,95 | 18,96 | 9.407 | 298.672.186 |
| 7/8/2026 | 19,02 | 18,96 | +0,21% | 18,94 | 19,05 | 18,99 | 18,96 | 18,98 | 11.986 | 241.668.886 |
| 6/8/2026 | 19,00 | 18,92 | -0,37% | 18,91 | 19,00 | 18,96 | 18,92 | 18,96 | 13.695 | 251.402.433 |
| 5/8/2026 | 19,02 | 18,99 | -0,05% | 18,80 | 19,04 | 18,97 | 18,98 | 18,99 | 9.738 | 364.352.298 |
| 4/8/2026 | 19,10 | 19,00 | 0,00% | 18,96 | 19,13 | 19,01 | 18,99 | 19,00 | 7.277 | 579.695.153 |
| 3/8/2026 | 19,10 | 19,00 | -0,73% | 18,99 | 19,10 | 19,03 | 18,99 | 19,00 | 15.967 | 430.520.189 |
| 31/7/2026 | 19,17 | 19,14 | 0,00% | 19,11 | 19,20 | 19,15 | 19,13 | 19,14 | 10.228 | 710.795.008 |
| 30/7/2026 | 19,15 | 19,14 | -0,10% | 19,08 | 19,15 | 19,12 | 19,13 | 19,14 | 7.683 | 339.544.347 |
| 29/7/2026 | 19,16 | 19,16 | -0,21% | 19,08 | 19,20 | 19,13 | 19,16 | 19,17 | 9.720 | 311.101.428 |
| 28/7/2026 | 19,14 | 19,20 | +0,37% | 19,11 | 19,25 | 19,13 | 19,20 | 19,21 | 7.814 | 761.828.958 |
| 27/7/2026 | 19,17 | 19,13 | 0,00% | 19,10 | 19,21 | 19,13 | 19,11 | 19,13 | 9.126 | 300.865.024 |
| 24/7/2026 | 19,10 | 19,13 | +0,26% | 18,99 | 19,18 | 19,10 | 19,12 | 19,13 | 14.186 | 228.166.226 |
| 23/7/2026 | 19,18 | 19,08 | -0,21% | 19,01 | 19,20 | 19,06 | 19,06 | 19,08 | 8.074 | 227.315.068 |
| 22/7/2026 | 19,25 | 19,12 | -0,68% | 19,08 | 19,27 | 19,14 | 19,12 | 19,13 | 7.295 | 383.162.587 |
| 21/7/2026 | 19,32 | 19,25 | -0,31% | 19,21 | 19,33 | 19,27 | 19,24 | 19,25 | 9.589 | 324.384.483 |
| 20/7/2026 | 19,35 | 19,31 | -0,10% | 19,27 | 19,35 | 19,30 | 19,30 | 19,31 | 12.699 | 397.723.029 |
| 17/7/2026 | 19,32 | 19,33 | +0,05% | 19,24 | 19,34 | 19,28 | 19,31 | 19,33 | 13.166 | 529.189.676 |
| 16/7/2026 | 19,34 | 19,32 | -0,16% | 19,29 | 19,38 | 19,31 | 19,32 | 19,33 | 11.344 | 811.779.589 |
| 15/7/2026 | 19,44 | 19,35 | -0,05% | 19,30 | 19,44 | 19,34 | 19,34 | 19,35 | 10.483 | 539.469.518 |
| 14/7/2026 | 19,37 | 19,36 | +0,26% | 19,31 | 19,45 | 19,38 | 19,36 | 19,43 | 17.706 | 387.999.914 |
| 13/7/2026 | 19,35 | 19,31 | -0,16% | 19,27 | 19,41 | 19,34 | 19,31 | 19,34 | 13.787 | 306.670.296 |
| 10/7/2026 | 19,38 | 19,34 | -0,05% | 19,33 | 19,41 | 19,36 | 19,34 | 19,35 | 8.367 | 290.303.491 |
| 9/7/2026 | 19,27 | 19,35 | +0,10% | 19,27 | 19,38 | 19,32 | 19,35 | 19,36 | 6.846 | 186.168.201 |
| 8/7/2026 | 19,32 | 19,33 | +0,10% | 19,26 | 19,33 | 19,29 | 19,31 | 19,33 | 13.272 | 296.751.872 |
| 7/7/2026 | 19,34 | 19,31 | -0,16% | 19,28 | 19,36 | 19,31 | 19,30 | 19,31 | 12.529 | 314.812.395 |
| 6/7/2026 | 19,38 | 19,34 | -0,15% | 19,26 | 19,38 | 19,31 | 19,33 | 19,34 | 11.182 | 329.397.250 |
| 3/7/2026 | 19,33 | 19,37 | +0,21% | 19,27 | 19,38 | 19,33 | 19,35 | 19,37 | 5.901 | 227.823.382 |
| 2/7/2026 | 19,32 | 19,33 | +0,05% | 19,25 | 19,35 | 19,29 | 19,33 | 19,35 | 10.628 | 274.594.826 |
| 1/7/2026 | 19,41 | 19,32 | -0,92% | 19,22 | 19,41 | 19,32 | 19,31 | 19,32 | 8.847 | 708.245.138 |
| 30/6/2026 | 19,48 | 19,50 | +0,31% | 19,38 | 19,55 | 19,45 | 19,49 | 19,50 | 4.758 | 331.125.850 |
| 29/6/2026 | 19,35 | 19,44 | +0,47% | 19,33 | 19,45 | 19,38 | 19,40 | 19,44 | 4.144 | 350.140.826 |
| 26/6/2026 | 19,34 | 19,35 | +0,16% | 19,28 | 19,37 | 19,33 | 19,34 | 19,35 | 9.300 | 266.936.223 |
| 25/6/2026 | 19,30 | 19,32 | +0,10% | 19,28 | 19,36 | 19,30 | 19,29 | 19,32 | 17.160 | 476.813.132 |
| 24/6/2026 | 19,30 | 19,30 | -0,10% | 19,24 | 19,34 | 19,28 | 19,29 | 19,30 | 4.390 | 246.193.508 |
| 23/6/2026 | 19,38 | 19,32 | -0,41% | 19,25 | 19,38 | 19,29 | 19,28 | 19,32 | 8.984 | 479.442.261 |
| 22/6/2026 | 19,42 | 19,40 | +0,26% | 19,32 | 19,45 | 19,37 | 19,39 | 19,40 | 8.356 | 478.880.567 |
| 19/6/2026 | 19,56 | 19,35 | -0,97% | 19,35 | 19,70 | 19,53 | 19,35 | 19,41 | 12.210 | 1.551.915.208 |
| 18/6/2026 | 19,65 | 19,54 | -0,26% | 19,53 | 19,68 | 19,57 | 19,54 | 19,55 | 9.861 | 483.627.786 |
| 17/6/2026 | 19,67 | 19,59 | -0,41% | 19,51 | 19,69 | 19,62 | 19,59 | 19,66 | 13.500 | 362.459.470 |
| 16/6/2026 | 19,71 | 19,67 | 0,00% | 19,56 | 19,72 | 19,62 | 19,66 | 19,67 | 9.356 | 405.703.653 |
| 15/6/2026 | 19,62 | 19,67 | +0,41% | 19,60 | 19,74 | 19,69 | 19,66 | 19,67 | 11.138 | 427.439.785 |
| 12/6/2026 | 19,61 | 19,59 | +0,05% | 19,52 | 19,63 | 19,57 | 19,58 | 19,59 | 9.966 | 310.621.306 |
| 11/6/2026 | 19,57 | 19,58 | +0,10% | 19,52 | 19,63 | 19,57 | 19,56 | 19,58 | 13.248 | 420.825.773 |
| 10/6/2026 | 19,71 | 19,56 | -0,71% | 19,51 | 19,75 | 19,59 | 19,56 | 19,57 | 10.168 | 261.154.782 |
| 9/6/2026 | 19,82 | 19,70 | -0,61% | 19,66 | 19,86 | 19,75 | 19,68 | 19,70 | 8.085 | 271.138.942 |
| 8/6/2026 | 19,94 | 19,82 | -0,30% | 19,77 | 19,94 | 19,84 | 19,81 | 19,82 | 25.341 | 564.958.100 |
| 5/6/2026 | 19,89 | 19,88 | -0,05% | 19,80 | 20,00 | 19,90 | 19,88 | 19,94 | 20.062 | 568.379.804 |
| 3/6/2026 | 19,98 | 19,89 | -0,40% | 19,77 | 20,05 | 19,87 | 19,87 | 19,89 | 13.127 | 553.862.928 |
| 2/6/2026 | 20,00 | 19,97 | -0,10% | 19,97 | 20,15 | 20,07 | 19,97 | 19,98 | 19.844 | 817.408.009 |
| 1/6/2026 | 19,90 | 19,99 | -0,30% | 19,89 | 20,38 | 19,98 | 19,94 | 19,99 | 14.435 | 990.746.151 |
| 29/5/2026 | 20,06 | 20,05 | 0,00% | 19,98 | 20,12 | 20,02 | 20,05 | 20,06 | 16.151 | 751.467.043 |
| 28/5/2026 | 19,97 | 20,05 | +0,35% | 19,91 | 20,05 | 19,99 | 20,02 | 20,05 | 17.912 | 892.909.504 |
| 27/5/2026 | 19,88 | 19,98 | +0,50% | 19,88 | 20,04 | 19,96 | 19,93 | 19,98 | 28.116 | 712.089.470 |
| 26/5/2026 | 19,88 | 19,88 | +0,25% | 19,77 | 20,05 | 19,96 | 19,88 | 19,95 | 12.223 | 610.125.874 |
| 25/5/2026 | 19,90 | 19,83 | +0,15% | 19,76 | 19,94 | 19,82 | 19,79 | 19,83 | 19.512 | 492.068.197 |
| 22/5/2026 | 19,83 | 19,80 | -0,10% | 19,75 | 19,90 | 19,82 | 19,80 | 19,81 | 8.574 | 370.522.835 |
| 21/5/2026 | 19,70 | 19,82 | +0,61% | 19,60 | 19,83 | 19,76 | 19,80 | 19,82 | 7.741 | 667.918.288 |
| 20/5/2026 | 19,49 | 19,70 | +1,29% | 19,42 | 19,80 | 19,64 | 19,67 | 19,70 | 10.320 | 513.090.584 |
| 19/5/2026 | 19,83 | 19,45 | -1,62% | 19,43 | 19,83 | 19,60 | 19,44 | 19,45 | 9.850 | 602.402.649 |
| 18/5/2026 | 20,05 | 19,77 | -1,15% | 19,72 | 20,05 | 19,80 | 19,77 | 19,82 | 12.985 | 683.494.779 |
| 15/5/2026 | 19,97 | 20,00 | +0,35% | 19,85 | 20,00 | 19,93 | 19,99 | 20,00 | 11.672 | 524.947.286 |
| 14/5/2026 | 19,76 | 19,93 | +1,32% | 19,72 | 19,94 | 19,85 | 19,88 | 19,93 | 15.464 | 485.046.464 |
| 13/5/2026 | 19,84 | 19,67 | -0,66% | 19,64 | 19,91 | 19,77 | 19,66 | 19,67 | 12.939 | 591.669.284 |
| 12/5/2026 | 19,93 | 19,80 | -0,10% | 19,77 | 20,00 | 19,87 | 19,80 | 19,82 | 12.561 | 681.930.825 |
| 11/5/2026 | 20,49 | 19,82 | -2,99% | 19,70 | 20,49 | 19,94 | 19,81 | 19,82 | 15.558 | 1.706.672.272 |
| 8/5/2026 | 20,42 | 20,43 | +0,39% | 20,35 | 20,45 | 20,41 | 20,42 | 20,43 | 8.180 | 2.148.492.676 |
| 7/5/2026 | 20,51 | 20,35 | -0,49% | 20,35 | 20,51 | 20,43 | 20,35 | 20,43 | 5.823 | 312.534.400 |
| 6/5/2026 | 20,45 | 20,45 | 0,00% | 20,40 | 20,55 | 20,49 | 20,45 | 20,48 | 5.521 | 326.033.832 |
| 5/5/2026 | 20,60 | 20,45 | -0,54% | 20,39 | 20,61 | 20,44 | 20,43 | 20,45 | 7.161 | 322.062.910 |
| 4/5/2026 | 20,67 | 20,56 | -1,06% | 20,46 | 20,75 | 20,61 | 20,52 | 20,56 | 9.972 | 766.281.185 |
| 30/4/2026 | 20,82 | 20,78 | +0,05% | 20,74 | 20,83 | 20,78 | 20,78 | 20,81 | 6.635 | 272.702.721 |
| 29/4/2026 | 20,76 | 20,77 | -0,14% | 20,74 | 20,84 | 20,77 | 20,76 | 20,77 | 6.712 | 240.592.605 |
| 28/4/2026 | 20,85 | 20,80 | -0,29% | 20,73 | 20,85 | 20,78 | 20,79 | 20,80 | 4.405 | 208.149.547 |
| 27/4/2026 | 20,94 | 20,86 | -0,05% | 20,62 | 20,94 | 20,80 | 20,86 | 20,92 | 8.587 | 363.140.089 |
| 24/4/2026 | 20,98 | 20,87 | -0,33% | 20,87 | 21,01 | 20,93 | 20,87 | 20,95 | 8.719 | 284.681.415 |
| 23/4/2026 | 21,04 | 20,94 | -0,48% | 20,92 | 21,04 | 20,97 | 20,94 | 20,99 | 4.768 | 254.915.261 |
| 22/4/2026 | 21,02 | 21,04 | +0,10% | 20,96 | 21,05 | 20,98 | 21,00 | 21,04 | 7.570 | 318.580.965 |
| 20/4/2026 | 20,99 | 21,02 | +0,14% | 20,94 | 21,02 | 20,97 | 21,01 | 21,04 | 7.704 | 497.002.709 |
| 17/4/2026 | 20,97 | 20,99 | +0,05% | 20,89 | 21,00 | 20,94 | 20,93 | 20,99 | 10.668 | 433.414.010 |
| 16/4/2026 | 20,98 | 20,98 | -0,05% | 20,89 | 20,99 | 20,92 | 20,95 | 20,98 | 9.466 | 429.225.680 |
| 15/4/2026 | 20,96 | 20,99 | +0,19% | 20,90 | 20,99 | 20,93 | 20,97 | 20,99 | 9.164 | 405.654.454 |
| 14/4/2026 | 20,87 | 20,95 | +0,29% | 20,80 | 20,95 | 20,85 | 20,94 | 20,95 | 8.722 | 365.949.106 |
| 13/4/2026 | 20,87 | 20,89 | +0,10% | 20,78 | 20,90 | 20,82 | 20,85 | 20,89 | 8.059 | 276.980.207 |
| 10/4/2026 | 20,75 | 20,87 | +0,53% | 20,72 | 20,90 | 20,82 | 20,84 | 20,87 | 10.468 | 528.705.356 |
| 9/4/2026 | 20,69 | 20,76 | +0,34% | 20,62 | 20,76 | 20,68 | 20,75 | 20,76 | 5.718 | 302.612.739 |
| 8/4/2026 | 20,61 | 20,69 | +0,44% | 20,57 | 20,70 | 20,67 | 20,65 | 20,69 | 6.400 | 308.768.666 |
| 7/4/2026 | 20,63 | 20,60 | -0,10% | 20,55 | 20,65 | 20,59 | 20,58 | 20,60 | 4.687 | 237.428.041 |
| 6/4/2026 | 20,56 | 20,62 | +0,54% | 20,45 | 20,64 | 20,53 | 20,62 | 20,63 | 5.753 | 354.939.445 |
| 2/4/2026 | 20,42 | 20,51 | +0,29% | 20,35 | 20,56 | 20,43 | 20,51 | 20,55 | 4.283 | 298.149.418 |
| 1/4/2026 | 20,27 | 20,45 | +0,05% | 20,17 | 20,45 | 20,39 | 20,44 | 20,45 | 11.880 | 501.747.364 |
| 31/3/2026 | 20,33 | 20,44 | +0,69% | 20,28 | 20,57 | 20,36 | 20,43 | 20,44 | 9.042 | 1.297.842.443 |
| 30/3/2026 | 20,35 | 20,30 | 0,00% | 20,20 | 20,71 | 20,26 | 20,28 | 20,35 | 9.145 | 1.855.895.207 |
| 27/3/2026 | 20,33 | 20,30 | +0,05% | 20,23 | 20,58 | 20,28 | 20,28 | 20,30 | 17.697 | 768.163.826 |
| 26/3/2026 | 20,21 | 20,29 | +0,45% | 20,16 | 20,33 | 20,23 | 20,29 | 20,30 | 16.649 | 519.426.683 |
| 25/3/2026 | 20,16 | 20,20 | +0,05% | 20,14 | 20,25 | 20,20 | 20,19 | 20,20 | 13.366 | 1.002.409.634 |
| 24/3/2026 | 20,22 | 20,19 | -0,15% | 20,10 | 20,25 | 20,15 | 20,16 | 20,19 | 20.593 | 668.215.358 |
| 23/3/2026 | 20,35 | 20,22 | -0,59% | 20,16 | 20,35 | 20,20 | 20,21 | 20,22 | 29.003 | 908.384.395 |
| 20/3/2026 | 20,35 | 20,34 | +0,20% | 20,15 | 20,35 | 20,26 | 20,34 | 20,35 | 18.650 | 410.502.063 |
| 19/3/2026 | 20,35 | 20,30 | +0,35% | 20,04 | 20,35 | 20,28 | 20,29 | 20,30 | 18.575 | 472.989.371 |
| 18/3/2026 | 20,40 | 20,23 | -0,54% | 20,15 | 20,42 | 20,27 | 20,23 | 20,25 | 26.723 | 696.754.048 |
| 17/3/2026 | 20,45 | 20,34 | -0,54% | 20,30 | 20,45 | 20,37 | 20,34 | 20,35 | 18.966 | 436.907.099 |
| 16/3/2026 | 20,54 | 20,45 | 0,00% | 20,35 | 20,56 | 20,44 | 20,44 | 20,45 | 19.279 | 503.907.570 |
| 13/3/2026 | 20,49 | 20,45 | +0,49% | 20,38 | 20,53 | 20,44 | 20,43 | 20,45 | 25.877 | 534.819.927 |
| 12/3/2026 | 20,50 | 20,35 | -0,54% | 20,33 | 20,56 | 20,43 | 20,35 | 20,45 | 22.983 | 381.975.628 |
| 11/3/2026 | 20,51 | 20,46 | -0,15% | 20,32 | 20,54 | 20,43 | 20,45 | 20,46 | 15.450 | 332.378.057 |
| 10/3/2026 | 20,50 | 20,49 | +0,20% | 20,40 | 20,54 | 20,47 | 20,48 | 20,49 | 18.052 | 349.521.586 |
| 9/3/2026 | 20,52 | 20,45 | -0,24% | 20,38 | 20,58 | 20,44 | 20,44 | 20,45 | 13.421 | 287.878.903 |
| 6/3/2026 | 20,46 | 20,50 | +0,29% | 20,44 | 20,54 | 20,49 | 20,50 | 20,52 | 5.656 | 225.648.889 |
| 5/3/2026 | 20,54 | 20,44 | -0,24% | 20,39 | 20,54 | 20,45 | 20,44 | 20,45 | 7.023 | 238.058.337 |