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.
HGIC11 - FII HGI CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 50,41 | 49,57 | -1,65% | 49,56 | 50,41 | 50,18 | 49,60 | 53,47 | 7 | 70.258 |
| 3/9/2026 | 53,48 | 50,40 | -5,71% | 49,81 | 53,48 | 50,63 | 49,92 | 50,40 | 9 | 197.477 |
| 2/9/2026 | 51,43 | 53,45 | +1,85% | 51,43 | 53,47 | 53,29 | 49,56 | 53,00 | 4 | 69.285 |
| 1/9/2026 | 52,49 | 52,48 | -0,02% | 52,48 | 52,49 | 52,48 | 49,55 | 52,49 | 5 | 356.931 |
| 31/8/2026 | 52,49 | 52,49 | +6,04% | 51,36 | 52,49 | 52,45 | 49,55 | 52,48 | 12 | 183.602 |
| 28/8/2026 | 49,50 | 49,50 | 0,00% | 49,50 | 49,50 | 49,50 | 49,55 | 52,50 | 1 | 24.750 |
| 26/8/2026 | 50,75 | 49,50 | -1,47% | 49,50 | 50,75 | 50,65 | 49,50 | 50,40 | 9 | 116.509 |
| 25/8/2026 | 48,80 | 50,24 | +2,95% | 48,80 | 50,24 | 50,06 | 48,96 | 52,50 | 3 | 120.144 |
| 24/8/2026 | 49,15 | 48,80 | -0,85% | 48,72 | 49,22 | 49,06 | 48,81 | 49,22 | 6 | 127.568 |
| 21/8/2026 | 49,20 | 49,22 | -1,66% | 49,20 | 49,22 | 49,21 | 49,24 | 52,49 | 4 | 34.448 |
| 20/8/2026 | 49,99 | 50,05 | +0,12% | 48,80 | 50,06 | 50,02 | 48,96 | 51,99 | 50 | 9.208.867 |
| 19/8/2026 | 49,14 | 49,99 | +1,56% | 49,14 | 51,95 | 51,03 | 49,16 | 49,99 | 14 | 862.423 |
| 18/8/2026 | 50,44 | 49,22 | -0,57% | 49,17 | 52,99 | 50,11 | 49,15 | 49,22 | 16 | 836.994 |
| 17/8/2026 | 51,01 | 49,50 | -3,23% | 49,50 | 51,14 | 50,37 | 49,30 | 50,45 | 17 | 246.814 |
| 14/8/2026 | 51,24 | 51,15 | -0,10% | 51,15 | 51,24 | 51,18 | 51,00 | 51,15 | 7 | 97.257 |
| 13/8/2026 | 51,51 | 51,20 | +0,39% | 51,20 | 51,51 | 51,26 | 51,00 | 51,20 | 8 | 153.788 |
| 12/8/2026 | 51,01 | 51,00 | -1,98% | 51,00 | 51,03 | 51,01 | 50,51 | 51,00 | 12 | 198.961 |
| 11/8/2026 | 53,15 | 52,03 | -2,13% | 50,73 | 53,15 | 51,71 | 51,03 | 52,99 | 9 | 72.402 |
| 10/8/2026 | 52,14 | 53,16 | +1,96% | 51,01 | 53,46 | 51,30 | 51,02 | 53,16 | 19 | 795.203 |
| 7/8/2026 | 52,14 | 52,14 | -1,14% | 52,14 | 52,14 | 52,14 | 51,01 | 52,14 | 3 | 62.568 |
| 6/8/2026 | 50,21 | 52,74 | +6,10% | 50,21 | 52,76 | 52,58 | 51,51 | 52,75 | 18 | 462.727 |
| 5/8/2026 | 52,68 | 49,71 | -6,07% | 49,71 | 52,90 | 52,00 | 50,00 | 52,73 | 34 | 1.050.466 |
| 4/8/2026 | 53,00 | 52,92 | -1,05% | 51,79 | 53,00 | 52,90 | 52,17 | 52,94 | 13 | 1.714.153 |
| 3/8/2026 | 53,48 | 53,48 | 0,00% | 50,91 | 53,48 | 53,14 | 52,50 | 53,00 | 14 | 398.590 |
| 31/7/2026 | 54,04 | 53,48 | -0,04% | 53,46 | 54,04 | 53,86 | 52,40 | 53,48 | 13 | 581.763 |
| 30/7/2026 | 52,13 | 53,50 | +3,66% | 52,13 | 54,14 | 52,68 | 51,45 | 53,48 | 10 | 300.288 |
| 29/7/2026 | 51,21 | 51,61 | -1,24% | 51,21 | 52,61 | 52,31 | 51,80 | 53,50 | 8 | 136.026 |
| 28/7/2026 | 52,00 | 52,26 | -1,71% | 50,96 | 52,26 | 51,22 | 51,05 | 52,49 | 10 | 199.787 |
| 27/7/2026 | 53,17 | 53,17 | 0,00% | 53,17 | 53,17 | 53,17 | 51,81 | 54,29 | 2 | 186.095 |
| 24/7/2026 | 53,17 | 53,17 | +1,01% | 53,17 | 53,17 | 53,17 | 51,80 | 54,30 | 3 | 26.585 |
| 22/7/2026 | 51,58 | 52,64 | 0,00% | 51,22 | 52,64 | 51,77 | 51,51 | 52,64 | 23 | 693.838 |
| 21/7/2026 | 52,64 | 52,64 | +1,04% | 52,64 | 52,64 | 52,64 | 52,21 | 54,30 | 5 | 100.016 |
| 20/7/2026 | 52,65 | 52,10 | -1,04% | 52,10 | 52,75 | 52,69 | 52,10 | 54,30 | 10 | 326.679 |
| 16/7/2026 | 52,65 | 52,65 | +1,02% | 52,65 | 52,65 | 52,65 | 53,00 | 54,30 | 2 | 15.795 |
| 15/7/2026 | 55,04 | 52,12 | -7,21% | 52,12 | 55,04 | 52,34 | 52,11 | 53,95 | 14 | 345.485 |
| 14/7/2026 | 53,81 | 56,17 | +4,11% | 52,20 | 56,17 | 54,48 | 52,21 | 56,17 | 9 | 310.582 |
| 13/7/2026 | 54,53 | 53,95 | -0,07% | 51,70 | 54,53 | 52,27 | 52,12 | 56,16 | 11 | 156.829 |
| 10/7/2026 | 53,99 | 53,99 | 0,00% | 53,99 | 53,99 | 53,99 | 53,99 | 56,16 | 3 | 124.177 |
| 9/7/2026 | 53,24 | 53,99 | -0,53% | 51,93 | 54,25 | 53,25 | 52,19 | 56,00 | 11 | 250.293 |
| 8/7/2026 | 57,17 | 54,28 | -4,92% | 50,91 | 57,17 | 52,13 | 51,91 | 55,49 | 28 | 1.209.543 |
| 7/7/2026 | 54,66 | 57,09 | +5,51% | 54,66 | 58,17 | 56,89 | 47,66 | 57,10 | 8 | 56.895 |
| 6/7/2026 | 52,23 | 54,11 | +1,52% | 52,23 | 54,13 | 53,79 | 52,11 | 54,13 | 13 | 215.168 |
| 3/7/2026 | 53,48 | 53,30 | -0,34% | 53,30 | 54,13 | 53,60 | 52,11 | 54,13 | 7 | 96.497 |
| 2/7/2026 | 52,69 | 53,48 | +1,27% | 52,69 | 56,85 | 54,36 | 53,48 | 54,13 | 14 | 385.983 |
| 1/7/2026 | 57,01 | 52,81 | -9,23% | 52,65 | 57,01 | 53,94 | 52,81 | 56,88 | 17 | 652.789 |
| 30/6/2026 | 55,40 | 58,18 | +4,64% | 55,40 | 58,36 | 56,94 | 55,41 | 58,18 | 8 | 119.578 |
| 29/6/2026 | 57,20 | 55,60 | -4,75% | 55,38 | 57,20 | 56,29 | 55,40 | 58,38 | 6 | 101.338 |
| 26/6/2026 | 58,38 | 58,37 | 0,00% | 58,37 | 58,38 | 58,37 | 52,51 | 58,38 | 5 | 40.865 |
| 25/6/2026 | 58,66 | 58,37 | -0,51% | 58,37 | 58,66 | 58,54 | 52,41 | 58,18 | 4 | 29.272 |
| 24/6/2026 | 53,21 | 58,67 | +4,45% | 53,21 | 59,00 | 57,98 | 53,24 | 58,68 | 11 | 330.496 |
| 22/6/2026 | 56,18 | 56,17 | -0,28% | 56,16 | 56,19 | 56,17 | 54,21 | 56,18 | 15 | 376.400 |
| 19/6/2026 | 56,33 | 56,33 | -2,00% | 56,33 | 56,33 | 56,33 | 56,34 | 58,18 | 2 | 123.926 |
| 18/6/2026 | 52,83 | 57,48 | -1,20% | 52,83 | 57,48 | 54,51 | 56,18 | 58,18 | 15 | 185.359 |
| 17/6/2026 | 58,18 | 58,18 | 0,00% | 58,18 | 58,18 | 58,18 | 52,11 | 58,18 | 7 | 58.180 |
| 16/6/2026 | 58,18 | 58,18 | +0,02% | 58,18 | 58,18 | 58,18 | 52,71 | 58,18 | 2 | 29.090 |
| 15/6/2026 | 58,18 | 58,17 | 0,00% | 58,17 | 58,18 | 58,17 | 52,71 | 58,17 | 11 | 162.902 |
| 12/6/2026 | 58,18 | 58,17 | +0,94% | 58,17 | 58,18 | 58,17 | 53,14 | 58,18 | 4 | 46.542 |
| 11/6/2026 | 58,18 | 57,63 | -0,95% | 57,63 | 58,18 | 57,99 | 53,36 | 57,63 | 2 | 86.995 |
| 10/6/2026 | 58,17 | 58,18 | -1,32% | 58,17 | 58,18 | 58,17 | 52,11 | 58,18 | 3 | 23.270 |
| 9/6/2026 | 59,07 | 58,96 | +0,82% | 58,96 | 59,07 | 59,00 | 52,01 | 58,18 | 13 | 129.810 |
| 8/6/2026 | 58,48 | 58,48 | +1,00% | 58,48 | 58,48 | 58,48 | 52,52 | 59,18 | 5 | 58.480 |
| 5/6/2026 | 56,73 | 57,90 | +0,02% | 56,73 | 57,90 | 57,71 | 56,78 | 57,90 | 6 | 109.649 |
| 3/6/2026 | 57,89 | 57,89 | -0,02% | 57,89 | 57,89 | 57,89 | 53,02 | 57,90 | 6 | 104.202 |
| 2/6/2026 | 57,90 | 57,90 | +0,02% | 57,85 | 57,90 | 57,87 | 53,01 | 57,90 | 4 | 46.298 |
| 1/6/2026 | 57,96 | 57,89 | -0,12% | 57,89 | 57,96 | 57,92 | 53,54 | 57,90 | 10 | 191.142 |
| 29/5/2026 | 56,05 | 57,96 | +4,47% | 55,00 | 58,05 | 57,98 | 52,61 | 57,96 | 16 | 2.829.733 |
| 28/5/2026 | 55,48 | 55,48 | -2,01% | 55,48 | 55,48 | 55,48 | 52,61 | 56,61 | 2 | 16.644 |
| 27/5/2026 | 56,62 | 56,62 | +1,02% | 56,61 | 56,62 | 56,61 | 56,61 | 56,62 | 14 | 390.646 |
| 26/5/2026 | 53,10 | 56,05 | +6,72% | 52,51 | 56,08 | 54,70 | 52,58 | 58,89 | 12 | 289.954 |
| 25/5/2026 | 55,01 | 52,52 | -6,20% | 52,52 | 55,01 | 53,71 | 52,60 | 58,00 | 14 | 569.386 |
| 22/5/2026 | 59,18 | 55,99 | -5,34% | 53,11 | 59,18 | 57,21 | 53,15 | 59,18 | 11 | 246.024 |
| 21/5/2026 | 59,16 | 59,15 | +4,60% | 59,15 | 59,16 | 59,15 | 53,12 | 59,14 | 4 | 23.663 |
| 19/5/2026 | 53,10 | 56,55 | +5,90% | 53,10 | 56,74 | 55,88 | 53,11 | 60,75 | 7 | 139.713 |
| 18/5/2026 | 56,40 | 53,40 | -4,37% | 53,00 | 56,40 | 53,77 | 53,20 | 57,18 | 21 | 1.478.904 |
| 15/5/2026 | 56,84 | 55,84 | -3,69% | 55,10 | 56,84 | 55,85 | 55,41 | 55,84 | 18 | 1.731.366 |
| 14/5/2026 | 58,79 | 57,98 | -3,35% | 57,98 | 58,79 | 58,44 | 56,60 | 58,00 | 8 | 175.340 |
| 13/5/2026 | 60,75 | 59,99 | -3,23% | 59,99 | 60,75 | 60,10 | 55,74 | 59,00 | 11 | 270.488 |
| 12/5/2026 | 56,03 | 61,99 | +10,30% | 55,50 | 61,99 | 56,37 | 56,31 | 61,99 | 20 | 975.206 |
| 11/5/2026 | 57,40 | 56,20 | -1,11% | 56,20 | 58,59 | 56,54 | 56,20 | 58,00 | 17 | 441.087 |
| 8/5/2026 | 58,31 | 56,83 | -4,49% | 56,83 | 58,66 | 57,08 | 56,23 | 56,83 | 23 | 884.800 |
| 7/5/2026 | 59,65 | 59,50 | -2,94% | 59,50 | 60,53 | 59,60 | 59,51 | 61,30 | 55 | 453.033 |
| 6/5/2026 | 61,97 | 61,30 | -1,05% | 59,53 | 61,97 | 61,00 | 59,71 | 61,30 | 13 | 634.470 |
| 5/5/2026 | 60,77 | 61,95 | +4,10% | 59,64 | 61,97 | 61,01 | 59,61 | 61,97 | 12 | 475.945 |
| 4/5/2026 | 61,74 | 59,51 | -2,63% | 59,50 | 61,74 | 59,63 | 59,51 | 59,61 | 18 | 1.568.376 |
| 30/4/2026 | 60,27 | 61,12 | -0,62% | 59,09 | 62,00 | 59,91 | 60,00 | 61,97 | 38 | 3.073.590 |
| 29/4/2026 | 60,63 | 61,50 | +2,47% | 60,05 | 62,17 | 61,09 | 61,49 | 61,50 | 17 | 427.656 |
| 28/4/2026 | 62,16 | 60,02 | -4,73% | 60,00 | 62,78 | 60,89 | 60,02 | 62,48 | 27 | 876.863 |
| 27/4/2026 | 63,43 | 63,00 | +0,11% | 62,75 | 63,43 | 63,18 | 62,42 | 63,00 | 12 | 284.310 |
| 24/4/2026 | 62,38 | 62,93 | +1,89% | 62,38 | 62,93 | 62,79 | 63,00 | 63,40 | 3 | 25.116 |
| 23/4/2026 | 62,89 | 61,76 | -1,80% | 61,76 | 62,89 | 62,76 | 60,60 | 62,89 | 4 | 56.488 |
| 22/4/2026 | 61,54 | 62,89 | +0,14% | 61,54 | 62,89 | 61,83 | 62,00 | 62,89 | 11 | 136.027 |
| 20/4/2026 | 63,50 | 62,80 | -1,20% | 62,80 | 63,50 | 63,43 | 62,79 | 62,90 | 11 | 329.839 |
| 17/4/2026 | 63,60 | 63,56 | -0,66% | 62,86 | 63,60 | 63,52 | 62,85 | 63,57 | 6 | 63.522 |
| 16/4/2026 | 63,96 | 63,98 | -0,02% | 63,13 | 63,98 | 63,90 | 62,29 | 63,50 | 6 | 83.073 |
| 15/4/2026 | 60,86 | 63,99 | +5,14% | 60,85 | 63,99 | 60,87 | 60,86 | 64,00 | 24 | 2.039.435 |
| 14/4/2026 | 60,80 | 60,86 | +0,43% | 60,80 | 64,44 | 62,39 | 61,00 | 64,18 | 13 | 137.273 |
| 13/4/2026 | 62,06 | 60,60 | -1,94% | 60,60 | 62,06 | 61,06 | 60,70 | 62,76 | 6 | 647.247 |
| 10/4/2026 | 61,21 | 61,80 | -1,29% | 60,00 | 61,99 | 61,21 | 61,18 | 61,80 | 16 | 1.260.991 |
| 9/4/2026 | 63,50 | 62,61 | -1,31% | 62,61 | 63,50 | 63,29 | 62,61 | 63,50 | 16 | 278.477 |
| 8/4/2026 | 63,27 | 63,44 | +0,70% | 63,27 | 63,44 | 63,32 | 63,27 | 63,49 | 5 | 37.996 |
| 7/4/2026 | 63,94 | 63,00 | -1,47% | 63,00 | 64,43 | 63,70 | 61,21 | 64,42 | 15 | 942.791 |
| 6/4/2026 | 64,09 | 63,94 | +0,77% | 63,94 | 64,10 | 64,01 | 62,00 | 64,07 | 4 | 51.215 |
| 2/4/2026 | 63,44 | 63,45 | -1,14% | 63,44 | 63,45 | 63,44 | 63,44 | 63,45 | 5 | 145.934 |
| 1/4/2026 | 64,18 | 64,18 | +0,20% | 64,18 | 64,18 | 64,18 | 63,50 | 64,17 | 2 | 19.254 |
| 31/3/2026 | 64,09 | 64,05 | +0,41% | 64,05 | 64,18 | 64,07 | 63,38 | 64,05 | 14 | 371.623 |
| 30/3/2026 | 63,79 | 63,79 | +1,01% | 63,20 | 63,79 | 63,70 | 62,75 | 63,79 | 5 | 44.594 |
| 27/3/2026 | 62,51 | 63,15 | +1,02% | 62,51 | 63,15 | 63,05 | 62,60 | 63,79 | 6 | 44.137 |
| 26/3/2026 | 64,08 | 62,51 | -2,47% | 61,02 | 64,09 | 63,12 | 62,51 | 62,55 | 11 | 164.127 |
| 25/3/2026 | 62,45 | 64,09 | +1,22% | 62,45 | 64,09 | 63,17 | 62,55 | 64,09 | 5 | 284.305 |
| 24/3/2026 | 63,31 | 63,32 | +0,68% | 63,29 | 63,32 | 63,29 | 62,49 | 64,17 | 5 | 69.627 |
| 23/3/2026 | 61,68 | 62,89 | +0,02% | 61,68 | 63,00 | 62,29 | 62,89 | 64,17 | 10 | 99.678 |
| 20/3/2026 | 62,51 | 62,88 | +1,42% | 62,00 | 63,00 | 62,55 | 62,88 | 62,89 | 18 | 312.752 |
| 19/3/2026 | 64,19 | 62,00 | -3,34% | 62,00 | 64,19 | 62,50 | 62,00 | 62,66 | 5 | 150.012 |
| 18/3/2026 | 60,83 | 64,14 | +3,32% | 60,83 | 64,45 | 62,67 | 61,80 | 64,00 | 9 | 106.550 |
| 17/3/2026 | 62,13 | 62,08 | +0,94% | 62,08 | 63,99 | 62,15 | 62,08 | 62,12 | 17 | 658.826 |
| 16/3/2026 | 64,45 | 61,50 | -3,92% | 60,81 | 64,45 | 62,46 | 61,48 | 63,98 | 112 | 974.526 |
| 13/3/2026 | 63,19 | 64,01 | -0,73% | 63,19 | 64,46 | 64,26 | 63,55 | 64,46 | 11 | 340.595 |
| 12/3/2026 | 64,40 | 64,48 | +0,12% | 63,21 | 64,50 | 64,39 | 63,50 | 64,48 | 13 | 135.228 |
| 11/3/2026 | 62,01 | 64,40 | +3,11% | 62,00 | 64,40 | 63,09 | 62,02 | 64,40 | 15 | 201.916 |
| 10/3/2026 | 63,89 | 62,46 | +2,87% | 62,45 | 63,89 | 63,53 | 62,46 | 63,88 | 7 | 50.825 |
| 9/3/2026 | 64,50 | 60,72 | -5,86% | 60,71 | 64,50 | 62,97 | 61,00 | 63,87 | 23 | 919.492 |
| 6/3/2026 | 60,70 | 64,50 | +4,95% | 60,70 | 64,50 | 63,35 | 62,70 | 64,50 | 23 | 1.127.734 |
| 5/3/2026 | 64,44 | 61,46 | -4,62% | 61,30 | 66,49 | 63,91 | 61,45 | 65,00 | 27 | 2.441.425 |