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.
HGFF11 - FII HGFF PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 67,91 | 68,74 | +1,21% | 67,80 | 68,77 | 68,28 | 68,12 | 68,74 | 671 | 30.333.220 |
| 16/4/2025 | 68,49 | 67,92 | -0,09% | 67,20 | 68,50 | 67,92 | 67,92 | 68,00 | 949 | 35.587.314 |
| 15/4/2025 | 67,70 | 67,98 | +0,43% | 67,41 | 68,29 | 68,04 | 67,98 | 68,00 | 580 | 19.311.539 |
| 14/4/2025 | 67,55 | 67,69 | +0,65% | 66,64 | 67,99 | 67,39 | 67,23 | 67,70 | 746 | 26.103.112 |
| 11/4/2025 | 68,06 | 67,25 | -1,19% | 66,83 | 68,06 | 67,04 | 67,05 | 67,45 | 1.948 | 31.452.731 |
| 10/4/2025 | 66,50 | 68,06 | +0,29% | 66,50 | 68,25 | 67,82 | 67,65 | 68,05 | 587 | 6.707.751 |
| 9/4/2025 | 66,99 | 67,86 | +1,09% | 65,92 | 67,99 | 67,18 | 66,54 | 67,86 | 1.172 | 26.752.599 |
| 8/4/2025 | 67,35 | 67,13 | +0,48% | 65,67 | 67,47 | 66,63 | 66,51 | 67,10 | 1.150 | 27.694.396 |
| 7/4/2025 | 68,46 | 66,81 | -2,45% | 66,52 | 68,46 | 67,07 | 66,81 | 67,37 | 714 | 50.269.562 |
| 4/4/2025 | 68,78 | 68,49 | -0,42% | 67,58 | 68,78 | 67,91 | 68,03 | 68,49 | 723 | 18.933.852 |
| 3/4/2025 | 68,17 | 68,78 | 0,00% | 67,50 | 68,87 | 68,17 | 68,60 | 68,80 | 959 | 40.868.360 |
| 2/4/2025 | 68,95 | 68,78 | +0,29% | 68,06 | 68,95 | 68,35 | 68,40 | 68,79 | 851 | 22.421.512 |
| 1/4/2025 | 68,88 | 68,58 | -0,68% | 68,05 | 68,99 | 68,59 | 68,57 | 68,58 | 958 | 26.483.429 |
| 31/3/2025 | 69,38 | 69,05 | -0,48% | 68,94 | 69,79 | 69,24 | 69,06 | 69,38 | 2.145 | 50.523.807 |
| 28/3/2025 | 69,21 | 69,38 | +1,14% | 68,33 | 69,38 | 68,98 | 69,38 | 69,41 | 635 | 20.004.809 |
| 27/3/2025 | 68,60 | 68,60 | -0,33% | 68,43 | 69,40 | 68,83 | 68,60 | 69,22 | 724 | 26.451.607 |
| 26/3/2025 | 69,02 | 68,83 | +0,47% | 68,33 | 69,02 | 68,64 | 68,79 | 68,84 | 733 | 25.892.649 |
| 25/3/2025 | 69,60 | 68,51 | -1,59% | 68,40 | 69,90 | 68,83 | 68,51 | 68,75 | 2.563 | 60.663.665 |
| 24/3/2025 | 68,59 | 69,62 | +0,26% | 68,59 | 69,98 | 69,32 | 69,62 | 69,97 | 1.608 | 27.050.859 |
| 21/3/2025 | 69,38 | 69,44 | +0,06% | 68,76 | 69,50 | 69,15 | 68,78 | 69,44 | 1.104 | 35.185.970 |
| 20/3/2025 | 69,38 | 69,40 | +0,04% | 68,28 | 69,99 | 68,76 | 68,94 | 69,40 | 1.121 | 45.544.634 |
| 19/3/2025 | 68,94 | 69,37 | +0,48% | 68,51 | 69,50 | 68,92 | 69,36 | 69,37 | 781 | 26.034.767 |
| 18/3/2025 | 68,87 | 69,04 | +0,80% | 68,12 | 69,26 | 68,85 | 68,94 | 69,04 | 870 | 20.256.041 |
| 17/3/2025 | 68,00 | 68,49 | +1,02% | 67,51 | 68,50 | 67,97 | 68,25 | 68,50 | 1.017 | 26.768.018 |
| 14/3/2025 | 67,40 | 67,80 | +0,74% | 67,30 | 68,12 | 67,67 | 67,80 | 68,07 | 1.390 | 25.222.454 |
| 13/3/2025 | 67,12 | 67,30 | +0,28% | 67,00 | 67,63 | 67,30 | 67,30 | 67,38 | 994 | 20.560.221 |
| 12/3/2025 | 67,37 | 67,11 | -0,39% | 66,42 | 67,69 | 66,89 | 67,11 | 67,13 | 1.595 | 68.322.072 |
| 11/3/2025 | 66,90 | 67,37 | +0,70% | 66,63 | 67,54 | 67,16 | 67,37 | 67,38 | 486 | 13.903.589 |
| 10/3/2025 | 66,95 | 66,90 | -0,87% | 66,60 | 67,48 | 66,93 | 66,69 | 66,90 | 946 | 31.093.008 |
| 7/3/2025 | 68,00 | 67,49 | -0,53% | 66,02 | 68,63 | 66,88 | 67,08 | 67,49 | 3.025 | 64.298.522 |
| 6/3/2025 | 68,06 | 67,85 | +0,18% | 66,78 | 68,67 | 67,84 | 67,51 | 68,00 | 541 | 29.137.938 |
| 5/3/2025 | 68,41 | 67,73 | -0,99% | 67,73 | 68,92 | 68,23 | 67,73 | 68,06 | 272 | 7.225.647 |
| 28/2/2025 | 68,48 | 68,41 | -0,10% | 67,92 | 69,59 | 68,48 | 68,40 | 68,60 | 317 | 28.491.703 |
| 27/2/2025 | 69,12 | 68,48 | -0,93% | 66,86 | 70,57 | 68,08 | 67,32 | 68,45 | 470 | 51.158.892 |
| 26/2/2025 | 70,60 | 69,12 | -2,10% | 68,89 | 70,91 | 69,74 | 69,12 | 69,52 | 615 | 36.164.794 |
| 25/2/2025 | 68,90 | 70,60 | +2,47% | 68,90 | 70,71 | 70,04 | 70,04 | 70,60 | 748 | 16.748.815 |
| 24/2/2025 | 67,00 | 68,90 | +2,23% | 67,00 | 70,48 | 68,88 | 68,90 | 69,66 | 1.095 | 36.335.958 |
| 21/2/2025 | 67,02 | 67,40 | +0,57% | 67,00 | 68,03 | 67,40 | 67,10 | 67,40 | 302 | 19.292.050 |
| 20/2/2025 | 67,50 | 67,02 | -1,66% | 66,64 | 68,78 | 67,78 | 67,00 | 67,02 | 264 | 25.270.830 |
| 19/2/2025 | 68,00 | 68,15 | +0,22% | 67,70 | 68,50 | 68,18 | 67,74 | 68,15 | 184 | 16.160.461 |
| 18/2/2025 | 66,87 | 68,00 | +1,69% | 66,70 | 68,77 | 67,84 | 67,30 | 68,00 | 744 | 50.259.915 |
| 17/2/2025 | 65,05 | 66,87 | +2,14% | 65,05 | 67,00 | 66,42 | 66,51 | 66,87 | 1.056 | 21.998.943 |
| 14/2/2025 | 64,77 | 65,47 | +1,08% | 64,76 | 65,49 | 65,13 | 65,44 | 65,47 | 250 | 19.535.147 |
| 13/2/2025 | 64,56 | 64,77 | +0,33% | 64,50 | 65,65 | 64,89 | 64,77 | 64,79 | 172 | 11.362.819 |
| 12/2/2025 | 64,90 | 64,56 | -0,26% | 64,10 | 65,48 | 64,71 | 64,56 | 64,70 | 210 | 16.527.684 |
| 11/2/2025 | 64,13 | 64,73 | +0,95% | 64,00 | 65,74 | 64,69 | 64,51 | 64,74 | 254 | 23.826.086 |
| 10/2/2025 | 63,50 | 64,12 | +0,20% | 63,50 | 64,79 | 64,26 | 64,12 | 64,64 | 915 | 33.693.399 |
| 7/2/2025 | 64,05 | 63,99 | +0,90% | 63,71 | 65,64 | 64,31 | 63,68 | 63,99 | 391 | 48.219.622 |
| 6/2/2025 | 63,45 | 63,42 | +0,05% | 63,42 | 64,09 | 63,70 | 63,41 | 63,89 | 213 | 7.606.151 |
| 5/2/2025 | 64,31 | 63,39 | -1,43% | 63,20 | 65,07 | 63,92 | 63,39 | 63,71 | 515 | 41.508.249 |
| 4/2/2025 | 64,90 | 64,31 | -0,91% | 63,60 | 66,00 | 64,43 | 64,31 | 64,89 | 550 | 37.388.828 |
| 3/2/2025 | 65,20 | 64,90 | -1,68% | 64,03 | 65,94 | 65,14 | 64,14 | 64,90 | 989 | 27.062.093 |
| 31/1/2025 | 65,00 | 66,01 | +1,55% | 65,00 | 66,97 | 66,16 | 66,01 | 66,17 | 206 | 19.009.004 |
| 30/1/2025 | 64,74 | 65,00 | +0,31% | 64,00 | 66,49 | 64,75 | 65,00 | 65,39 | 876 | 27.216.617 |
| 29/1/2025 | 64,51 | 64,80 | +0,45% | 64,06 | 64,98 | 64,57 | 64,14 | 64,80 | 783 | 20.992.575 |
| 28/1/2025 | 65,30 | 64,51 | -1,16% | 64,02 | 65,84 | 64,53 | 64,51 | 64,58 | 564 | 26.666.139 |
| 27/1/2025 | 66,36 | 65,27 | -0,65% | 65,27 | 66,99 | 65,98 | 65,28 | 65,74 | 823 | 25.676.588 |
| 24/1/2025 | 65,54 | 65,70 | +0,15% | 64,71 | 66,41 | 65,38 | 65,21 | 65,71 | 1.105 | 29.346.150 |
| 23/1/2025 | 66,94 | 65,60 | -2,09% | 65,02 | 67,19 | 65,82 | 65,02 | 65,60 | 1.427 | 39.332.171 |
| 22/1/2025 | 67,82 | 67,00 | +0,15% | 66,90 | 67,82 | 67,23 | 67,00 | 67,38 | 435 | 10.536.149 |
| 21/1/2025 | 67,82 | 66,90 | -1,31% | 66,50 | 67,82 | 66,84 | 66,95 | 67,31 | 679 | 25.367.693 |
| 20/1/2025 | 68,20 | 67,79 | -1,34% | 67,11 | 69,32 | 68,09 | 67,46 | 67,80 | 1.118 | 20.006.666 |
| 17/1/2025 | 68,50 | 68,71 | -1,39% | 66,90 | 69,35 | 68,10 | 67,87 | 68,80 | 1.158 | 37.376.971 |
| 16/1/2025 | 70,09 | 69,68 | +0,40% | 68,68 | 70,30 | 69,54 | 69,68 | 69,92 | 562 | 24.681.825 |
| 15/1/2025 | 68,99 | 69,40 | +0,75% | 68,22 | 71,00 | 69,12 | 69,40 | 70,18 | 655 | 19.899.731 |
| 14/1/2025 | 68,39 | 68,88 | +0,72% | 67,78 | 68,88 | 68,25 | 68,33 | 68,97 | 275 | 17.351.358 |
| 13/1/2025 | 68,40 | 68,39 | 0,00% | 67,54 | 68,40 | 68,22 | 68,23 | 68,39 | 382 | 13.276.764 |
| 10/1/2025 | 69,08 | 68,39 | 0,00% | 67,88 | 69,92 | 68,58 | 68,39 | 68,40 | 279 | 9.005.789 |
| 9/1/2025 | 68,26 | 68,39 | +0,19% | 68,26 | 70,25 | 69,04 | 68,40 | 68,49 | 535 | 22.446.793 |
| 8/1/2025 | 71,50 | 68,26 | -4,17% | 68,26 | 71,50 | 69,49 | 68,26 | 69,06 | 491 | 32.717.046 |
| 7/1/2025 | 71,11 | 71,23 | +1,18% | 70,51 | 71,79 | 71,33 | 70,90 | 71,23 | 961 | 20.600.535 |
| 6/1/2025 | 68,63 | 70,40 | +2,58% | 67,83 | 71,45 | 69,10 | 69,47 | 70,40 | 1.174 | 51.127.934 |
| 3/1/2025 | 68,01 | 68,63 | -0,61% | 68,00 | 69,82 | 68,61 | 68,63 | 68,78 | 849 | 21.949.859 |
| 2/1/2025 | 69,84 | 69,05 | -3,05% | 68,13 | 69,89 | 68,95 | 68,91 | 69,83 | 935 | 22.402.652 |
| 30/12/2024 | 71,06 | 71,22 | +1,24% | 69,53 | 73,84 | 71,26 | 69,58 | 71,22 | 948 | 21.473.524 |
| 27/12/2024 | 69,00 | 70,35 | +2,88% | 69,00 | 70,50 | 70,19 | 70,35 | 70,36 | 1.637 | 40.554.181 |
| 26/12/2024 | 66,99 | 68,38 | +3,11% | 66,34 | 68,75 | 67,76 | 68,30 | 68,38 | 1.285 | 40.159.551 |
| 23/12/2024 | 66,40 | 66,32 | +0,88% | 65,74 | 68,00 | 67,36 | 66,32 | 67,00 | 1.024 | 35.379.379 |
| 20/12/2024 | 64,80 | 65,74 | +1,05% | 64,30 | 66,27 | 65,33 | 65,74 | 65,99 | 3.190 | 59.635.087 |
| 19/12/2024 | 65,28 | 65,06 | -0,11% | 64,21 | 65,48 | 64,80 | 64,34 | 65,06 | 3.544 | 54.032.217 |
| 18/12/2024 | 65,51 | 65,13 | -0,58% | 65,02 | 65,92 | 65,29 | 65,13 | 65,23 | 971 | 34.982.415 |
| 17/12/2024 | 66,24 | 65,51 | -1,10% | 65,01 | 66,24 | 65,49 | 65,51 | 65,90 | 1.817 | 52.202.350 |
| 16/12/2024 | 66,20 | 66,24 | +0,45% | 66,20 | 67,88 | 66,61 | 66,24 | 66,84 | 1.041 | 38.723.340 |
| 13/12/2024 | 65,68 | 65,94 | +1,29% | 65,00 | 66,16 | 65,39 | 65,50 | 65,94 | 4.672 | 81.990.204 |
| 12/12/2024 | 66,45 | 65,10 | -1,63% | 64,92 | 66,45 | 65,17 | 65,05 | 65,10 | 3.710 | 61.397.805 |
| 11/12/2024 | 67,60 | 66,18 | -2,10% | 65,88 | 67,61 | 66,56 | 66,18 | 66,50 | 1.088 | 48.792.486 |
| 10/12/2024 | 68,52 | 67,60 | -2,24% | 67,49 | 69,13 | 68,17 | 67,62 | 67,74 | 821 | 30.848.983 |
| 9/12/2024 | 69,21 | 69,15 | -0,09% | 68,01 | 71,55 | 69,38 | 69,00 | 69,15 | 1.321 | 22.730.722 |
| 6/12/2024 | 66,91 | 69,21 | +2,62% | 66,86 | 69,47 | 68,51 | 68,57 | 69,20 | 4.020 | 96.789.025 |
| 5/12/2024 | 68,19 | 67,44 | -0,10% | 66,64 | 68,19 | 67,44 | 67,16 | 67,50 | 1.180 | 63.986.870 |
| 4/12/2024 | 68,51 | 67,51 | -1,45% | 67,01 | 69,12 | 67,78 | 67,01 | 67,51 | 2.543 | 85.615.102 |
| 3/12/2024 | 69,70 | 68,50 | -1,72% | 68,30 | 69,70 | 68,73 | 68,50 | 68,65 | 2.215 | 107.518.522 |
| 2/12/2024 | 70,36 | 69,70 | -1,91% | 69,40 | 70,90 | 70,04 | 69,60 | 69,70 | 1.734 | 44.684.121 |
| 29/11/2024 | 73,36 | 71,06 | -2,59% | 71,06 | 73,73 | 72,30 | 71,17 | 72,94 | 1.006 | 66.451.945 |
| 28/11/2024 | 74,50 | 72,95 | -2,21% | 72,93 | 74,50 | 73,56 | 72,95 | 73,31 | 1.318 | 25.437.649 |
| 27/11/2024 | 74,30 | 74,60 | +0,42% | 73,75 | 74,98 | 74,56 | 74,45 | 74,60 | 936 | 40.624.630 |
| 26/11/2024 | 74,85 | 74,29 | -0,36% | 74,28 | 75,20 | 74,68 | 74,29 | 74,94 | 246 | 20.478.860 |
| 25/11/2024 | 74,51 | 74,56 | +0,07% | 74,08 | 74,97 | 74,63 | 74,56 | 74,85 | 778 | 28.265.024 |
| 22/11/2024 | 74,06 | 74,51 | +0,62% | 73,84 | 74,97 | 74,41 | 74,50 | 74,72 | 689 | 42.050.755 |
| 21/11/2024 | 74,47 | 74,05 | -0,60% | 74,01 | 75,81 | 74,55 | 74,04 | 74,47 | 428 | 16.677.826 |
| 19/11/2024 | 74,99 | 74,50 | -0,44% | 74,16 | 75,00 | 74,46 | 74,19 | 74,50 | 935 | 18.698.149 |
| 18/11/2024 | 74,75 | 74,83 | +0,11% | 74,00 | 75,20 | 74,44 | 74,50 | 74,83 | 620 | 39.542.997 |
| 14/11/2024 | 74,00 | 74,75 | -0,13% | 74,00 | 75,81 | 74,97 | 74,72 | 74,75 | 1.585 | 28.916.806 |
| 13/11/2024 | 75,89 | 74,85 | -0,52% | 73,77 | 75,89 | 74,46 | 74,61 | 74,85 | 1.766 | 28.348.240 |
| 12/11/2024 | 74,00 | 75,24 | +1,27% | 73,91 | 75,25 | 74,74 | 74,50 | 75,24 | 1.903 | 48.411.269 |
| 11/11/2024 | 75,50 | 74,30 | -1,46% | 74,30 | 76,25 | 75,38 | 74,30 | 74,50 | 1.945 | 54.127.447 |
| 8/11/2024 | 75,56 | 75,40 | -0,21% | 74,31 | 75,87 | 74,89 | 75,22 | 75,41 | 849 | 19.779.373 |
| 7/11/2024 | 75,85 | 75,56 | -0,40% | 74,05 | 75,88 | 75,13 | 75,00 | 75,56 | 1.041 | 38.271.567 |
| 6/11/2024 | 73,76 | 75,86 | +1,80% | 73,75 | 75,89 | 75,03 | 75,55 | 75,86 | 3.160 | 38.566.652 |
| 5/11/2024 | 73,50 | 74,52 | +1,39% | 73,48 | 74,82 | 74,14 | 73,77 | 74,47 | 1.423 | 27.878.051 |
| 4/11/2024 | 74,70 | 73,50 | -1,72% | 72,67 | 75,96 | 74,69 | 73,50 | 74,76 | 1.796 | 77.375.385 |
| 1/11/2024 | 75,27 | 74,79 | -1,81% | 73,44 | 75,45 | 74,52 | 74,79 | 74,81 | 1.750 | 47.993.229 |
| 31/10/2024 | 76,94 | 76,17 | -0,94% | 75,21 | 76,96 | 75,69 | 75,60 | 76,17 | 1.675 | 58.326.583 |
| 30/10/2024 | 75,50 | 76,89 | +1,84% | 75,06 | 76,94 | 76,50 | 76,72 | 76,89 | 1.668 | 52.959.298 |
| 29/10/2024 | 76,00 | 75,50 | -0,66% | 75,04 | 76,92 | 75,53 | 75,50 | 75,82 | 1.849 | 32.908.832 |
| 28/10/2024 | 75,00 | 76,00 | +1,33% | 75,00 | 76,79 | 75,56 | 75,38 | 76,00 | 587 | 28.131.924 |
| 25/10/2024 | 74,70 | 75,00 | +0,42% | 74,41 | 75,43 | 74,93 | 75,00 | 75,44 | 544 | 20.975.602 |
| 24/10/2024 | 74,61 | 74,69 | +0,01% | 73,90 | 74,97 | 74,43 | 74,69 | 74,99 | 1.071 | 41.126.939 |
| 23/10/2024 | 74,96 | 74,68 | -0,43% | 74,61 | 75,78 | 74,91 | 74,70 | 74,92 | 981 | 22.197.612 |
| 22/10/2024 | 76,05 | 75,00 | -1,47% | 74,05 | 77,00 | 75,42 | 74,67 | 75,00 | 3.202 | 87.941.879 |
| 21/10/2024 | 76,50 | 76,12 | -0,99% | 75,50 | 76,50 | 75,93 | 75,83 | 76,17 | 1.207 | 48.560.864 |