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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/12/2024 | 180,00 | 184,90 | +2,72% | 180,00 | 188,60 | 183,34 | 184,90 | 188,50 | 5.769 | 382.202.585 |
| 5/12/2024 | 180,52 | 180,00 | -0,28% | 179,50 | 184,95 | 180,50 | 179,66 | 180,00 | 5.825 | 361.361.465 |
| 4/12/2024 | 186,51 | 180,50 | -3,22% | 180,27 | 186,90 | 182,79 | 180,50 | 180,94 | 6.932 | 407.132.204 |
| 3/12/2024 | 187,43 | 186,51 | -0,36% | 186,16 | 188,62 | 186,78 | 186,50 | 186,51 | 4.312 | 324.570.904 |
| 2/12/2024 | 192,82 | 187,19 | -3,02% | 187,19 | 192,98 | 189,29 | 187,15 | 187,19 | 6.168 | 796.931.869 |
| 29/11/2024 | 195,53 | 193,01 | -1,03% | 193,00 | 196,16 | 194,15 | 193,01 | 193,40 | 5.007 | 433.377.402 |
| 28/11/2024 | 201,00 | 195,01 | -2,98% | 195,01 | 201,00 | 196,32 | 195,01 | 195,20 | 3.479 | 354.606.507 |
| 27/11/2024 | 201,51 | 201,00 | -0,25% | 200,25 | 202,60 | 201,83 | 201,00 | 201,30 | 5.727 | 412.903.126 |
| 26/11/2024 | 200,00 | 201,51 | +1,52% | 198,90 | 201,77 | 200,15 | 201,44 | 201,51 | 3.764 | 286.348.332 |
| 25/11/2024 | 196,33 | 198,49 | +1,12% | 196,30 | 198,80 | 196,99 | 198,31 | 198,49 | 4.299 | 243.127.731 |
| 22/11/2024 | 194,81 | 196,30 | +0,80% | 194,81 | 196,40 | 195,45 | 196,14 | 196,30 | 2.962 | 212.562.368 |
| 21/11/2024 | 194,92 | 194,75 | +0,46% | 194,00 | 194,92 | 194,45 | 194,74 | 194,75 | 3.185 | 259.209.909 |
| 19/11/2024 | 193,74 | 193,86 | +0,18% | 193,50 | 195,22 | 194,07 | 193,86 | 194,05 | 5.039 | 266.120.502 |
| 18/11/2024 | 195,00 | 193,51 | -0,76% | 193,50 | 196,49 | 194,57 | 193,50 | 193,51 | 5.532 | 420.270.219 |
| 14/11/2024 | 195,00 | 195,00 | 0,00% | 194,10 | 196,90 | 195,39 | 195,00 | 195,10 | 2.842 | 282.801.393 |
| 13/11/2024 | 194,42 | 195,00 | +0,30% | 194,42 | 195,48 | 194,85 | 194,77 | 195,00 | 1.590 | 174.727.766 |
| 12/11/2024 | 195,71 | 194,42 | -0,66% | 194,25 | 196,95 | 195,68 | 194,42 | 194,62 | 3.278 | 280.046.809 |
| 11/11/2024 | 196,50 | 195,71 | -0,40% | 195,30 | 196,97 | 196,06 | 195,71 | 196,50 | 2.692 | 282.741.543 |
| 8/11/2024 | 193,86 | 196,50 | +1,26% | 193,29 | 196,61 | 194,21 | 195,34 | 196,50 | 4.265 | 457.462.820 |
| 7/11/2024 | 194,38 | 194,05 | -0,17% | 193,79 | 195,87 | 194,25 | 193,98 | 194,05 | 4.228 | 257.238.225 |
| 6/11/2024 | 196,25 | 194,38 | -0,78% | 194,00 | 196,63 | 194,89 | 194,13 | 194,38 | 2.914 | 236.447.682 |
| 5/11/2024 | 196,78 | 195,91 | -0,44% | 195,90 | 197,70 | 196,29 | 195,91 | 195,95 | 3.260 | 205.418.009 |
| 4/11/2024 | 197,48 | 196,77 | -0,36% | 196,29 | 198,48 | 197,40 | 196,77 | 197,70 | 5.541 | 429.136.946 |
| 1/11/2024 | 196,68 | 197,48 | -0,14% | 196,20 | 198,89 | 197,96 | 197,20 | 197,48 | 12.104 | 475.236.847 |
| 31/10/2024 | 198,47 | 197,75 | -0,13% | 197,50 | 198,63 | 198,06 | 197,75 | 197,98 | 3.120 | 270.830.817 |
| 30/10/2024 | 197,80 | 198,00 | +0,18% | 197,50 | 198,50 | 198,05 | 197,99 | 198,00 | 2.239 | 247.000.009 |
| 29/10/2024 | 198,79 | 197,65 | -0,58% | 197,51 | 198,80 | 198,12 | 197,65 | 197,98 | 2.942 | 221.781.495 |
| 28/10/2024 | 198,69 | 198,80 | +0,39% | 197,21 | 199,95 | 197,92 | 198,35 | 198,80 | 7.056 | 365.503.079 |
| 25/10/2024 | 198,00 | 198,02 | -0,44% | 197,90 | 198,99 | 198,45 | 198,02 | 198,15 | 2.991 | 190.495.427 |
| 24/10/2024 | 199,49 | 198,90 | -0,30% | 197,90 | 199,49 | 198,45 | 198,90 | 198,98 | 3.262 | 260.707.194 |
| 23/10/2024 | 201,69 | 199,49 | -0,56% | 199,10 | 201,69 | 200,41 | 199,30 | 199,49 | 3.221 | 331.522.441 |
| 22/10/2024 | 201,22 | 200,61 | -0,30% | 200,40 | 202,00 | 201,43 | 200,60 | 201,25 | 2.183 | 207.176.436 |
| 21/10/2024 | 201,86 | 201,22 | -0,34% | 201,22 | 201,86 | 201,43 | 201,22 | 201,60 | 4.634 | 230.134.784 |
| 18/10/2024 | 201,71 | 201,90 | -0,18% | 201,25 | 202,24 | 201,44 | 201,50 | 201,90 | 3.834 | 235.087.498 |
| 17/10/2024 | 202,00 | 202,27 | +0,33% | 201,23 | 202,64 | 201,79 | 202,17 | 202,27 | 5.377 | 370.824.631 |
| 16/10/2024 | 202,90 | 201,61 | -0,44% | 201,50 | 202,92 | 202,51 | 201,60 | 201,76 | 3.197 | 187.264.241 |
| 15/10/2024 | 200,41 | 202,50 | +0,74% | 200,41 | 202,68 | 201,81 | 202,30 | 202,50 | 4.994 | 335.828.070 |
| 14/10/2024 | 201,38 | 201,01 | -0,18% | 200,15 | 201,69 | 201,12 | 200,37 | 201,01 | 2.815 | 226.509.060 |
| 11/10/2024 | 199,00 | 201,38 | +0,89% | 199,00 | 201,78 | 200,17 | 201,25 | 201,38 | 3.748 | 277.769.490 |
| 10/10/2024 | 200,49 | 199,60 | -0,59% | 199,30 | 200,78 | 199,82 | 199,60 | 199,67 | 5.665 | 290.681.979 |
| 9/10/2024 | 200,22 | 200,78 | +0,28% | 199,50 | 201,00 | 200,22 | 199,96 | 200,78 | 7.790 | 607.334.369 |
| 8/10/2024 | 201,15 | 200,22 | -0,39% | 200,05 | 201,93 | 200,57 | 200,21 | 200,28 | 3.534 | 205.647.891 |
| 7/10/2024 | 200,79 | 201,00 | +0,25% | 200,00 | 201,45 | 200,76 | 201,00 | 201,09 | 2.677 | 203.518.195 |
| 4/10/2024 | 200,40 | 200,49 | 0,00% | 199,83 | 200,50 | 200,08 | 200,30 | 200,49 | 2.688 | 222.377.584 |
| 3/10/2024 | 200,00 | 200,50 | +0,79% | 199,50 | 200,98 | 199,97 | 200,48 | 200,50 | 3.116 | 307.203.994 |
| 2/10/2024 | 202,52 | 198,92 | -1,78% | 198,46 | 204,49 | 201,25 | 198,92 | 198,93 | 12.747 | 1.059.968.942 |
| 1/10/2024 | 203,49 | 202,52 | -0,43% | 201,50 | 205,66 | 203,68 | 202,30 | 202,52 | 8.505 | 543.983.177 |
| 30/9/2024 | 202,50 | 203,39 | +0,63% | 202,44 | 203,94 | 203,39 | 203,39 | 203,52 | 2.036 | 218.669.866 |
| 26/9/2024 | 203,04 | 202,12 | -0,45% | 201,82 | 203,35 | 202,45 | 202,11 | 202,20 | 4.088 | 298.159.281 |
| 25/9/2024 | 203,47 | 203,04 | -0,08% | 202,90 | 203,47 | 203,21 | 203,03 | 203,04 | 2.633 | 246.581.315 |
| 24/9/2024 | 204,55 | 203,21 | -0,63% | 203,21 | 204,96 | 203,74 | 203,22 | 203,30 | 6.277 | 424.794.053 |
| 23/9/2024 | 208,01 | 204,50 | -1,68% | 203,65 | 208,49 | 204,98 | 204,50 | 204,59 | 6.793 | 746.061.760 |
| 20/9/2024 | 209,20 | 208,00 | -0,60% | 207,90 | 210,07 | 208,56 | 208,00 | 209,74 | 7.095 | 1.523.794.473 |
| 19/9/2024 | 209,07 | 209,25 | -0,36% | 207,72 | 209,95 | 209,03 | 209,00 | 209,25 | 6.312 | 350.440.061 |
| 18/9/2024 | 210,50 | 210,01 | -0,16% | 209,77 | 210,66 | 210,04 | 210,01 | 210,08 | 3.112 | 231.319.454 |
| 17/9/2024 | 211,20 | 210,35 | -0,30% | 210,12 | 211,20 | 210,51 | 210,12 | 210,35 | 7.140 | 367.219.872 |
| 16/9/2024 | 211,06 | 210,98 | -0,04% | 210,65 | 211,22 | 210,99 | 210,81 | 210,98 | 5.410 | 324.007.290 |
| 13/9/2024 | 211,66 | 211,06 | -0,28% | 210,18 | 211,66 | 211,12 | 210,98 | 211,06 | 5.395 | 315.646.799 |
| 12/9/2024 | 211,69 | 211,66 | -0,01% | 211,00 | 211,69 | 211,37 | 211,43 | 211,67 | 2.512 | 224.462.839 |
| 11/9/2024 | 211,95 | 211,69 | +0,07% | 211,53 | 211,95 | 211,74 | 211,69 | 211,70 | 2.679 | 243.631.556 |
| 10/9/2024 | 211,82 | 211,54 | -0,13% | 211,20 | 212,00 | 211,68 | 211,54 | 211,63 | 3.319 | 288.296.116 |
| 9/9/2024 | 211,51 | 211,82 | +0,15% | 211,01 | 211,96 | 211,53 | 211,07 | 211,82 | 4.183 | 377.239.123 |
| 6/9/2024 | 211,20 | 211,51 | +0,30% | 211,00 | 211,66 | 211,45 | 211,46 | 211,51 | 5.627 | 330.080.335 |
| 5/9/2024 | 210,25 | 210,87 | +0,30% | 210,25 | 211,18 | 210,78 | 210,86 | 210,87 | 4.163 | 264.318.428 |
| 4/9/2024 | 211,05 | 210,24 | -0,40% | 210,24 | 211,20 | 210,72 | 210,24 | 211,20 | 3.110 | 302.312.617 |
| 3/9/2024 | 211,17 | 211,09 | -0,04% | 210,80 | 212,00 | 211,18 | 210,85 | 211,09 | 4.248 | 340.389.251 |
| 2/9/2024 | 210,51 | 211,17 | -0,44% | 210,47 | 211,50 | 210,92 | 211,02 | 211,17 | 4.627 | 344.793.764 |
| 30/8/2024 | 213,00 | 212,11 | -0,09% | 211,50 | 213,15 | 212,01 | 212,10 | 212,11 | 3.598 | 366.167.895 |
| 29/8/2024 | 212,11 | 212,30 | +0,19% | 211,47 | 213,00 | 211,92 | 211,91 | 212,30 | 3.198 | 303.200.055 |
| 28/8/2024 | 212,05 | 211,90 | -0,03% | 211,70 | 212,32 | 211,99 | 211,90 | 212,04 | 2.546 | 261.180.099 |
| 27/8/2024 | 212,28 | 211,97 | -0,44% | 211,71 | 212,89 | 212,01 | 211,90 | 212,09 | 6.532 | 368.985.935 |
| 26/8/2024 | 213,10 | 212,90 | -0,09% | 212,06 | 213,10 | 212,45 | 212,89 | 212,90 | 3.149 | 284.541.814 |
| 23/8/2024 | 211,96 | 213,10 | +1,04% | 211,20 | 213,15 | 212,02 | 212,13 | 213,10 | 4.233 | 383.227.809 |
| 22/8/2024 | 213,00 | 210,90 | -0,89% | 210,45 | 213,48 | 211,36 | 210,90 | 211,46 | 8.139 | 606.462.049 |
| 21/8/2024 | 213,83 | 212,80 | -0,04% | 212,30 | 213,83 | 212,81 | 212,80 | 212,98 | 3.664 | 283.112.055 |
| 20/8/2024 | 213,76 | 212,89 | -0,19% | 212,00 | 213,88 | 212,90 | 212,88 | 212,89 | 5.877 | 352.382.027 |
| 19/8/2024 | 213,80 | 213,30 | -0,23% | 212,90 | 213,80 | 213,27 | 213,00 | 213,30 | 4.171 | 369.043.118 |
| 16/8/2024 | 213,79 | 213,80 | +0,14% | 213,00 | 213,80 | 213,58 | 213,69 | 213,80 | 5.869 | 322.689.186 |
| 15/8/2024 | 213,06 | 213,50 | +0,21% | 212,90 | 213,87 | 213,15 | 213,50 | 213,54 | 2.798 | 218.780.678 |
| 14/8/2024 | 213,48 | 213,06 | +0,05% | 212,70 | 213,48 | 212,99 | 212,99 | 213,06 | 2.823 | 203.691.525 |
| 13/8/2024 | 212,81 | 212,96 | +0,07% | 212,65 | 213,65 | 212,90 | 212,80 | 212,96 | 3.389 | 257.270.029 |
| 12/8/2024 | 213,80 | 212,81 | -0,50% | 212,65 | 213,98 | 212,95 | 212,81 | 213,06 | 4.685 | 316.897.688 |
| 9/8/2024 | 212,90 | 213,88 | +0,46% | 212,60 | 214,15 | 213,06 | 213,70 | 213,88 | 4.838 | 243.384.324 |
| 8/8/2024 | 212,94 | 212,90 | +0,14% | 212,60 | 213,44 | 212,83 | 212,80 | 212,90 | 4.136 | 195.278.841 |
| 7/8/2024 | 213,61 | 212,60 | -0,47% | 212,50 | 214,06 | 212,93 | 212,60 | 212,89 | 4.387 | 239.037.851 |
| 6/8/2024 | 214,50 | 213,61 | -0,41% | 213,50 | 214,50 | 213,82 | 213,60 | 213,61 | 3.511 | 173.453.079 |
| 5/8/2024 | 215,32 | 214,50 | -0,86% | 212,71 | 215,32 | 213,68 | 213,99 | 214,50 | 4.797 | 306.941.395 |
| 2/8/2024 | 212,05 | 216,37 | +2,06% | 212,05 | 218,39 | 216,53 | 216,37 | 216,93 | 8.901 | 1.038.045.564 |
| 1/8/2024 | 212,48 | 212,00 | -1,30% | 211,61 | 212,49 | 212,15 | 212,00 | 212,38 | 4.719 | 295.428.586 |
| 31/7/2024 | 213,25 | 214,80 | +0,89% | 213,01 | 215,37 | 214,75 | 214,80 | 214,90 | 2.689 | 232.841.601 |
| 30/7/2024 | 214,01 | 212,90 | -0,56% | 212,73 | 214,43 | 213,06 | 212,80 | 212,90 | 8.940 | 409.092.780 |
| 29/7/2024 | 215,89 | 214,10 | -0,83% | 214,00 | 217,41 | 216,07 | 214,10 | 214,45 | 4.563 | 366.577.869 |
| 26/7/2024 | 216,00 | 215,89 | +0,22% | 215,41 | 216,49 | 215,85 | 215,80 | 215,89 | 4.570 | 254.383.249 |
| 25/7/2024 | 216,64 | 215,41 | -0,62% | 214,70 | 216,65 | 215,32 | 215,41 | 216,49 | 7.137 | 408.055.245 |
| 24/7/2024 | 217,11 | 216,75 | 0,00% | 215,80 | 217,11 | 216,19 | 216,74 | 216,75 | 2.468 | 333.113.518 |
| 23/7/2024 | 217,21 | 216,74 | -0,22% | 216,00 | 218,00 | 216,58 | 216,70 | 216,74 | 4.221 | 304.990.959 |
| 22/7/2024 | 215,43 | 217,21 | +1,03% | 215,42 | 217,21 | 216,54 | 217,21 | 218,00 | 7.183 | 370.553.020 |