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.
HGBS11 - FII HEDGEBS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 178,99 | 178,60 | +0,12% | 177,58 | 179,00 | 178,29 | 178,40 | 178,60 | 4.387 | 404.665.207 |
| 6/3/2025 | 179,60 | 178,39 | +0,13% | 177,13 | 179,60 | 178,32 | 178,34 | 178,40 | 4.560 | 321.076.725 |
| 5/3/2025 | 179,24 | 178,16 | -0,80% | 178,00 | 179,70 | 179,25 | 178,16 | 178,60 | 3.200 | 275.602.948 |
| 28/2/2025 | 179,51 | 179,60 | +0,33% | 179,22 | 180,22 | 179,73 | 179,60 | 179,80 | 3.641 | 334.841.857 |
| 27/2/2025 | 180,00 | 179,01 | -0,33% | 179,01 | 180,00 | 179,63 | 179,02 | 179,64 | 2.653 | 230.393.624 |
| 26/2/2025 | 181,00 | 179,61 | -0,11% | 179,46 | 181,00 | 179,97 | 179,51 | 179,61 | 2.575 | 282.450.472 |
| 25/2/2025 | 179,61 | 179,80 | +0,11% | 179,56 | 180,48 | 179,85 | 179,79 | 179,80 | 3.520 | 345.582.759 |
| 24/2/2025 | 179,89 | 179,61 | +0,46% | 178,70 | 182,00 | 180,15 | 179,00 | 179,61 | 4.058 | 406.004.618 |
| 21/2/2025 | 176,25 | 178,79 | +1,45% | 176,24 | 178,79 | 176,89 | 177,84 | 178,79 | 3.016 | 297.983.271 |
| 20/2/2025 | 175,93 | 176,24 | +0,18% | 175,66 | 176,25 | 176,00 | 175,93 | 176,24 | 7.180 | 389.532.135 |
| 19/2/2025 | 175,95 | 175,93 | -0,01% | 175,26 | 176,24 | 175,78 | 175,83 | 175,93 | 2.945 | 290.449.424 |
| 18/2/2025 | 176,00 | 175,95 | +0,33% | 175,32 | 176,47 | 175,95 | 175,50 | 175,95 | 3.824 | 323.807.784 |
| 17/2/2025 | 175,00 | 175,37 | +0,22% | 174,98 | 177,40 | 175,84 | 175,37 | 175,59 | 4.258 | 365.700.394 |
| 14/2/2025 | 174,98 | 174,98 | 0,00% | 174,40 | 174,98 | 174,78 | 174,95 | 174,98 | 3.125 | 213.389.000 |
| 13/2/2025 | 175,00 | 174,98 | -0,01% | 174,30 | 175,00 | 174,77 | 174,85 | 174,98 | 2.894 | 150.953.650 |
| 12/2/2025 | 174,56 | 175,00 | +0,25% | 174,20 | 175,00 | 174,47 | 174,80 | 175,00 | 3.548 | 186.449.269 |
| 11/2/2025 | 175,00 | 174,56 | -0,52% | 174,29 | 175,34 | 174,85 | 174,56 | 175,00 | 2.217 | 162.076.704 |
| 10/2/2025 | 175,19 | 175,48 | +0,33% | 173,37 | 175,75 | 174,37 | 174,91 | 175,48 | 6.190 | 276.839.671 |
| 7/2/2025 | 174,93 | 174,90 | +0,52% | 174,11 | 175,19 | 174,80 | 174,69 | 174,90 | 3.383 | 185.105.923 |
| 6/2/2025 | 174,73 | 174,00 | -0,42% | 173,51 | 175,00 | 174,36 | 173,86 | 174,00 | 2.766 | 210.510.185 |
| 5/2/2025 | 174,99 | 174,74 | -0,02% | 173,13 | 175,50 | 174,46 | 174,00 | 174,74 | 6.578 | 424.386.807 |
| 4/2/2025 | 174,52 | 174,77 | +0,14% | 174,52 | 175,40 | 174,91 | 174,77 | 174,99 | 4.715 | 329.543.358 |
| 3/2/2025 | 176,01 | 174,52 | -1,41% | 173,02 | 176,99 | 174,92 | 174,52 | 174,93 | 4.384 | 305.007.547 |
| 31/1/2025 | 176,62 | 177,02 | +0,63% | 176,00 | 178,99 | 177,05 | 177,02 | 177,87 | 5.152 | 343.384.336 |
| 30/1/2025 | 176,02 | 175,92 | -0,06% | 175,10 | 177,00 | 175,94 | 175,92 | 176,62 | 3.599 | 255.372.757 |
| 29/1/2025 | 174,59 | 176,02 | +0,82% | 174,59 | 176,81 | 176,08 | 176,02 | 176,03 | 2.428 | 190.572.144 |
| 28/1/2025 | 176,25 | 174,59 | -0,94% | 174,00 | 176,25 | 175,14 | 174,31 | 174,59 | 6.037 | 400.047.336 |
| 27/1/2025 | 176,21 | 176,25 | +0,22% | 175,55 | 176,50 | 176,09 | 176,00 | 176,49 | 4.195 | 263.126.208 |
| 24/1/2025 | 177,50 | 175,86 | -0,87% | 175,80 | 177,99 | 176,71 | 175,85 | 176,01 | 3.584 | 272.545.058 |
| 23/1/2025 | 178,42 | 177,40 | -0,55% | 176,80 | 179,11 | 177,41 | 177,28 | 177,40 | 3.237 | 244.475.502 |
| 22/1/2025 | 179,00 | 178,39 | +0,09% | 177,55 | 179,49 | 178,19 | 178,34 | 178,39 | 3.198 | 232.666.775 |
| 21/1/2025 | 180,10 | 178,23 | -0,55% | 178,23 | 180,10 | 179,21 | 178,23 | 178,95 | 2.930 | 239.449.241 |
| 20/1/2025 | 179,91 | 179,22 | -0,50% | 179,20 | 180,58 | 179,93 | 179,22 | 179,88 | 2.368 | 212.254.901 |
| 17/1/2025 | 182,11 | 180,12 | -1,09% | 179,50 | 182,80 | 180,21 | 180,12 | 180,15 | 5.062 | 424.658.418 |
| 16/1/2025 | 182,21 | 182,11 | +0,01% | 182,10 | 182,60 | 182,39 | 182,10 | 182,49 | 3.070 | 248.240.582 |
| 15/1/2025 | 182,70 | 182,10 | +0,02% | 182,00 | 183,00 | 182,53 | 182,10 | 182,61 | 3.318 | 296.982.840 |
| 14/1/2025 | 182,75 | 182,06 | -0,33% | 182,01 | 183,25 | 182,36 | 182,06 | 183,00 | 2.094 | 167.795.107 |
| 13/1/2025 | 183,49 | 182,67 | -0,14% | 181,95 | 183,71 | 182,79 | 181,97 | 182,67 | 2.083 | 175.414.674 |
| 10/1/2025 | 183,71 | 182,93 | +0,15% | 181,95 | 183,71 | 182,91 | 181,95 | 182,93 | 2.444 | 194.053.065 |
| 9/1/2025 | 184,44 | 182,66 | +0,01% | 182,66 | 184,44 | 183,13 | 182,66 | 183,31 | 2.182 | 169.293.105 |
| 8/1/2025 | 185,78 | 182,65 | -1,68% | 182,65 | 185,99 | 184,36 | 182,65 | 183,73 | 3.187 | 241.482.847 |
| 7/1/2025 | 187,97 | 185,78 | -1,17% | 183,74 | 188,99 | 185,74 | 185,78 | 186,21 | 2.966 | 233.555.990 |
| 6/1/2025 | 185,45 | 187,97 | +1,36% | 182,38 | 187,97 | 184,42 | 187,14 | 187,97 | 3.278 | 251.020.987 |
| 3/1/2025 | 188,25 | 185,45 | -1,38% | 185,45 | 190,04 | 187,65 | 185,45 | 185,94 | 6.911 | 363.530.883 |
| 2/1/2025 | 185,00 | 188,05 | +1,06% | 185,00 | 191,07 | 188,16 | 187,80 | 188,05 | 4.739 | 403.376.560 |
| 30/12/2024 | 191,40 | 186,08 | -2,68% | 185,00 | 192,53 | 188,20 | 186,08 | 187,11 | 4.649 | 296.349.363 |
| 27/12/2024 | 184,95 | 191,20 | +3,49% | 184,95 | 191,40 | 187,99 | 190,51 | 191,20 | 4.771 | 335.446.842 |
| 26/12/2024 | 184,00 | 184,76 | +0,98% | 183,00 | 184,99 | 184,29 | 184,70 | 184,76 | 4.365 | 332.276.075 |
| 23/12/2024 | 181,00 | 182,96 | +1,48% | 180,45 | 184,74 | 183,11 | 182,96 | 183,90 | 7.413 | 494.996.069 |
| 20/12/2024 | 178,00 | 180,30 | +1,57% | 178,00 | 184,00 | 180,15 | 180,30 | 182,62 | 7.486 | 382.910.071 |
| 19/12/2024 | 178,67 | 177,51 | -0,69% | 177,51 | 178,74 | 178,07 | 177,51 | 178,19 | 5.829 | 335.069.344 |
| 18/12/2024 | 180,30 | 178,75 | -0,78% | 177,29 | 181,41 | 179,04 | 178,25 | 178,75 | 5.349 | 391.955.019 |
| 17/12/2024 | 180,72 | 180,15 | -0,31% | 179,33 | 181,47 | 180,41 | 179,72 | 180,15 | 6.207 | 296.747.730 |
| 16/12/2024 | 181,15 | 180,71 | -0,22% | 180,00 | 181,98 | 181,06 | 180,70 | 181,09 | 5.020 | 362.515.233 |
| 13/12/2024 | 178,60 | 181,11 | +1,56% | 178,60 | 181,99 | 180,91 | 180,81 | 181,11 | 5.046 | 337.780.983 |
| 12/12/2024 | 181,38 | 178,33 | -1,70% | 178,17 | 182,50 | 179,06 | 178,33 | 179,20 | 9.810 | 562.194.702 |
| 11/12/2024 | 181,00 | 181,41 | +0,23% | 180,11 | 181,99 | 180,97 | 181,41 | 181,69 | 3.060 | 271.626.095 |
| 10/12/2024 | 185,44 | 181,00 | -2,24% | 180,50 | 187,88 | 182,02 | 181,00 | 181,20 | 3.935 | 309.380.933 |
| 9/12/2024 | 188,47 | 185,14 | +0,13% | 184,02 | 188,98 | 187,17 | 184,25 | 185,14 | 3.869 | 316.797.715 |