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.
HGLG11 - FII HGLG PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 149,14 | 148,50 | -0,28% | 148,45 | 149,29 | 148,75 | 148,50 | 148,52 | 15.071 | 1.551.770.103 |
| 17/7/2026 | 149,34 | 148,92 | -0,25% | 148,76 | 149,34 | 148,99 | 148,92 | 148,95 | 11.877 | 1.341.431.625 |
| 16/7/2026 | 149,16 | 149,29 | +0,24% | 148,55 | 149,50 | 148,96 | 149,21 | 149,29 | 14.729 | 1.431.362.138 |
| 15/7/2026 | 149,39 | 148,93 | +0,36% | 148,60 | 149,49 | 149,06 | 148,93 | 148,95 | 17.307 | 1.731.880.424 |
| 14/7/2026 | 148,58 | 148,40 | +0,21% | 148,40 | 149,20 | 148,66 | 148,40 | 148,96 | 18.929 | 1.708.180.692 |
| 13/7/2026 | 149,88 | 148,09 | -0,81% | 147,89 | 149,94 | 148,47 | 148,08 | 148,30 | 20.068 | 2.965.223.183 |
| 10/7/2026 | 149,00 | 149,30 | +0,35% | 148,66 | 149,66 | 149,36 | 149,30 | 149,32 | 12.993 | 1.719.449.451 |
| 9/7/2026 | 148,50 | 148,78 | +0,26% | 148,30 | 148,90 | 148,66 | 148,76 | 148,78 | 10.983 | 990.167.083 |
| 8/7/2026 | 148,98 | 148,40 | -0,34% | 148,21 | 148,98 | 148,58 | 148,34 | 148,40 | 15.107 | 1.384.530.319 |
| 7/7/2026 | 149,77 | 148,91 | -0,06% | 148,50 | 149,80 | 149,01 | 148,91 | 148,93 | 15.967 | 1.303.349.681 |
| 6/7/2026 | 150,65 | 149,00 | -0,86% | 148,94 | 150,65 | 149,55 | 148,99 | 149,10 | 17.522 | 1.660.425.444 |
| 3/7/2026 | 149,80 | 150,30 | +0,49% | 149,62 | 150,60 | 150,09 | 150,28 | 150,30 | 11.361 | 1.292.373.374 |
| 2/7/2026 | 149,00 | 149,56 | +0,44% | 149,00 | 149,87 | 149,48 | 149,55 | 149,56 | 11.891 | 1.201.043.295 |
| 1/7/2026 | 149,90 | 148,90 | -1,39% | 148,50 | 150,19 | 149,46 | 148,90 | 148,99 | 22.056 | 1.678.088.790 |
| 30/6/2026 | 151,73 | 151,00 | -0,36% | 150,60 | 151,74 | 151,08 | 150,96 | 151,00 | 20.697 | 1.770.229.980 |
| 29/6/2026 | 150,75 | 151,55 | +0,83% | 150,40 | 151,70 | 150,83 | 151,54 | 151,55 | 10.959 | 1.079.360.626 |
| 26/6/2026 | 150,66 | 150,30 | -0,07% | 149,15 | 150,79 | 149,98 | 150,29 | 150,30 | 16.626 | 1.542.078.999 |
| 25/6/2026 | 150,43 | 150,40 | +0,40% | 149,82 | 150,43 | 150,10 | 150,30 | 150,40 | 10.841 | 1.102.011.071 |
| 24/6/2026 | 150,80 | 149,80 | -0,20% | 149,65 | 150,88 | 149,97 | 149,80 | 149,85 | 11.033 | 1.053.491.188 |
| 23/6/2026 | 150,60 | 150,10 | -0,21% | 149,83 | 150,69 | 150,02 | 150,10 | 150,30 | 7.995 | 1.112.725.097 |
| 22/6/2026 | 150,56 | 150,41 | -0,06% | 150,21 | 150,91 | 150,54 | 150,41 | 150,49 | 12.822 | 1.300.907.531 |
| 19/6/2026 | 150,42 | 150,50 | +0,13% | 149,83 | 150,94 | 150,34 | 150,50 | 150,56 | 14.934 | 1.186.436.753 |
| 18/6/2026 | 151,70 | 150,30 | -0,80% | 150,00 | 151,70 | 150,27 | 150,30 | 150,31 | 16.599 | 1.574.213.119 |
| 17/6/2026 | 152,49 | 151,51 | -0,28% | 151,00 | 152,49 | 151,68 | 151,50 | 151,51 | 14.229 | 1.752.429.045 |
| 16/6/2026 | 152,00 | 151,94 | 0,00% | 151,20 | 152,60 | 152,02 | 151,93 | 151,94 | 14.735 | 1.302.306.158 |
| 15/6/2026 | 151,59 | 151,94 | +0,36% | 150,51 | 152,05 | 151,71 | 151,93 | 151,94 | 20.159 | 1.546.989.551 |
| 12/6/2026 | 150,99 | 151,40 | +0,58% | 150,10 | 151,50 | 150,79 | 151,24 | 151,40 | 14.667 | 1.319.522.092 |
| 11/6/2026 | 150,99 | 150,52 | -0,05% | 150,15 | 151,60 | 150,67 | 150,52 | 150,80 | 17.664 | 1.782.718.738 |
| 10/6/2026 | 151,99 | 150,60 | -0,81% | 150,02 | 151,99 | 150,58 | 150,60 | 150,68 | 11.815 | 1.546.887.541 |
| 9/6/2026 | 153,50 | 151,83 | -0,89% | 150,00 | 153,89 | 152,52 | 151,75 | 151,83 | 16.820 | 1.833.906.534 |
| 8/6/2026 | 154,95 | 153,20 | -1,13% | 152,73 | 155,10 | 153,78 | 153,17 | 153,20 | 22.102 | 2.604.966.270 |
| 5/6/2026 | 154,58 | 154,95 | +0,64% | 154,00 | 154,99 | 154,55 | 154,88 | 154,95 | 8.942 | 1.088.253.685 |
| 3/6/2026 | 154,19 | 153,97 | -0,10% | 153,59 | 154,80 | 154,07 | 153,92 | 153,97 | 10.083 | 1.180.184.343 |
| 2/6/2026 | 154,76 | 154,12 | -0,34% | 153,72 | 155,00 | 154,45 | 154,11 | 154,12 | 14.462 | 1.566.907.214 |
| 1/6/2026 | 154,85 | 154,65 | -0,68% | 153,44 | 154,85 | 154,19 | 154,57 | 154,65 | 18.188 | 1.846.600.484 |
| 29/5/2026 | 155,23 | 155,71 | +0,44% | 154,72 | 155,87 | 155,32 | 155,68 | 155,71 | 14.070 | 1.856.619.329 |
| 28/5/2026 | 155,00 | 155,03 | +0,05% | 154,21 | 155,14 | 154,85 | 155,00 | 155,03 | 9.185 | 1.548.903.661 |
| 27/5/2026 | 155,25 | 154,96 | +0,17% | 154,60 | 155,25 | 154,87 | 154,96 | 155,00 | 9.267 | 1.100.707.970 |
| 26/5/2026 | 155,39 | 154,70 | -0,32% | 154,70 | 155,70 | 155,20 | 154,70 | 154,82 | 12.407 | 1.866.350.184 |
| 25/5/2026 | 155,38 | 155,20 | -0,06% | 155,05 | 155,47 | 155,33 | 155,17 | 155,35 | 11.528 | 1.187.578.853 |
| 22/5/2026 | 155,00 | 155,30 | +0,36% | 154,75 | 155,40 | 155,01 | 155,30 | 155,35 | 10.124 | 1.396.943.338 |
| 21/5/2026 | 154,99 | 154,75 | -0,03% | 154,30 | 155,00 | 154,62 | 154,75 | 154,80 | 11.137 | 1.275.139.120 |
| 20/5/2026 | 154,07 | 154,80 | +0,49% | 154,07 | 155,10 | 154,84 | 154,79 | 154,80 | 9.462 | 1.201.305.367 |
| 19/5/2026 | 155,14 | 154,05 | -0,77% | 153,77 | 155,14 | 154,40 | 154,00 | 154,05 | 8.964 | 1.168.230.541 |
| 18/5/2026 | 155,84 | 155,24 | -0,17% | 154,69 | 155,84 | 155,21 | 154,98 | 155,24 | 12.666 | 1.396.898.528 |
| 15/5/2026 | 155,20 | 155,50 | +0,19% | 155,03 | 155,69 | 155,41 | 155,34 | 155,50 | 13.403 | 1.528.040.469 |
| 14/5/2026 | 155,12 | 155,20 | +0,23% | 154,86 | 155,50 | 155,14 | 155,20 | 155,27 | 7.020 | 948.154.812 |
| 13/5/2026 | 155,50 | 154,85 | -0,13% | 154,82 | 155,50 | 155,24 | 154,85 | 154,86 | 8.766 | 1.032.133.563 |
| 12/5/2026 | 155,50 | 155,05 | -0,29% | 155,00 | 155,87 | 155,32 | 155,05 | 155,15 | 11.142 | 1.279.549.566 |
| 11/5/2026 | 156,15 | 155,50 | -0,35% | 155,05 | 156,20 | 155,61 | 155,49 | 155,50 | 15.836 | 2.158.110.500 |
| 8/5/2026 | 156,19 | 156,05 | +0,04% | 155,70 | 156,20 | 155,96 | 156,00 | 156,05 | 13.943 | 1.320.513.673 |
| 7/5/2026 | 156,22 | 155,98 | -0,15% | 155,72 | 156,25 | 155,99 | 155,98 | 156,19 | 15.209 | 1.388.500.718 |
| 6/5/2026 | 155,55 | 156,22 | +0,52% | 155,10 | 157,55 | 155,98 | 156,22 | 156,34 | 14.196 | 1.888.019.211 |
| 5/5/2026 | 156,00 | 155,41 | -0,37% | 155,40 | 156,60 | 155,70 | 155,40 | 155,48 | 14.575 | 1.476.408.590 |
| 4/5/2026 | 156,60 | 155,99 | -0,26% | 155,55 | 156,60 | 155,93 | 155,99 | 156,00 | 14.839 | 1.552.162.252 |
| 30/4/2026 | 156,23 | 156,40 | +0,19% | 155,75 | 156,67 | 156,22 | 156,39 | 156,40 | 15.277 | 1.769.879.745 |
| 29/4/2026 | 156,81 | 156,10 | -0,57% | 155,69 | 156,89 | 156,00 | 156,09 | 156,10 | 12.722 | 1.417.333.443 |
| 28/4/2026 | 157,22 | 156,99 | +0,01% | 155,91 | 157,34 | 156,52 | 156,49 | 156,99 | 11.721 | 1.792.633.074 |
| 27/4/2026 | 158,20 | 156,98 | -0,65% | 156,65 | 158,20 | 157,14 | 156,90 | 156,98 | 13.440 | 1.471.054.083 |
| 24/4/2026 | 157,11 | 158,01 | +0,71% | 157,00 | 158,20 | 157,60 | 158,01 | 158,20 | 11.623 | 1.274.194.765 |
| 23/4/2026 | 157,40 | 156,89 | -0,07% | 156,60 | 157,46 | 156,90 | 156,85 | 156,89 | 15.857 | 1.408.462.470 |
| 22/4/2026 | 158,12 | 157,00 | -0,57% | 156,77 | 158,12 | 157,12 | 156,99 | 157,00 | 12.876 | 1.639.707.823 |
| 20/4/2026 | 157,88 | 157,90 | +0,23% | 157,68 | 158,34 | 157,94 | 157,90 | 157,94 | 11.018 | 1.373.267.992 |
| 17/4/2026 | 157,23 | 157,54 | +0,34% | 157,07 | 157,59 | 157,32 | 157,53 | 157,54 | 8.532 | 1.197.754.129 |
| 16/4/2026 | 157,30 | 157,00 | -0,17% | 157,00 | 157,34 | 157,16 | 157,00 | 157,08 | 10.468 | 1.059.324.836 |
| 15/4/2026 | 157,28 | 157,26 | -0,01% | 156,85 | 157,34 | 157,10 | 157,20 | 157,26 | 16.435 | 1.443.604.140 |
| 14/4/2026 | 157,35 | 157,28 | +0,13% | 156,80 | 157,35 | 156,99 | 157,10 | 157,28 | 11.887 | 1.292.961.028 |
| 13/4/2026 | 157,50 | 157,08 | -0,27% | 156,80 | 157,51 | 157,12 | 157,08 | 157,33 | 12.416 | 1.391.589.856 |
| 10/4/2026 | 156,87 | 157,50 | +0,52% | 156,30 | 157,51 | 156,93 | 157,33 | 157,50 | 11.229 | 1.089.965.446 |
| 9/4/2026 | 157,10 | 156,69 | +0,12% | 156,10 | 157,25 | 156,70 | 156,69 | 156,70 | 8.791 | 1.178.143.821 |
| 8/4/2026 | 156,45 | 156,50 | +0,07% | 156,20 | 157,63 | 156,50 | 156,45 | 156,50 | 10.352 | 1.323.866.673 |
| 7/4/2026 | 157,00 | 156,39 | -0,33% | 156,10 | 157,10 | 156,53 | 156,38 | 156,39 | 12.598 | 1.021.337.017 |
| 6/4/2026 | 156,50 | 156,90 | +0,47% | 156,16 | 156,90 | 156,55 | 156,50 | 156,90 | 18.245 | 1.565.251.763 |
| 2/4/2026 | 156,12 | 156,16 | +0,10% | 155,86 | 156,24 | 156,03 | 156,15 | 156,16 | 8.561 | 1.136.604.445 |
| 1/4/2026 | 155,95 | 156,00 | -0,09% | 155,78 | 156,13 | 155,96 | 155,99 | 156,00 | 12.226 | 1.252.039.216 |
| 31/3/2026 | 156,17 | 156,14 | +0,15% | 155,89 | 156,20 | 156,04 | 156,10 | 156,14 | 16.671 | 1.271.743.981 |
| 30/3/2026 | 157,79 | 155,90 | -1,05% | 155,79 | 157,80 | 156,17 | 155,90 | 155,95 | 12.707 | 1.594.742.203 |
| 27/3/2026 | 156,59 | 157,56 | +0,78% | 155,58 | 158,18 | 156,03 | 157,00 | 157,56 | 15.484 | 1.718.756.550 |
| 26/3/2026 | 156,48 | 156,34 | +0,26% | 155,31 | 156,76 | 155,83 | 156,34 | 156,40 | 15.490 | 1.410.725.652 |
| 25/3/2026 | 156,67 | 155,94 | -0,04% | 155,63 | 156,74 | 155,94 | 155,94 | 155,96 | 15.617 | 1.261.113.268 |
| 24/3/2026 | 156,67 | 156,00 | -0,20% | 155,62 | 157,18 | 156,02 | 155,99 | 156,00 | 13.303 | 1.276.825.657 |
| 23/3/2026 | 156,33 | 156,32 | +0,46% | 154,44 | 158,00 | 155,96 | 156,32 | 157,98 | 15.121 | 2.122.286.117 |
| 20/3/2026 | 156,70 | 155,60 | -0,28% | 155,30 | 157,91 | 156,26 | 155,60 | 156,12 | 22.077 | 5.953.746.018 |
| 19/3/2026 | 155,80 | 156,03 | +0,28% | 155,16 | 156,12 | 155,70 | 156,03 | 156,05 | 13.094 | 1.239.963.351 |
| 18/3/2026 | 156,26 | 155,60 | -0,36% | 155,50 | 156,38 | 155,80 | 155,59 | 155,60 | 15.738 | 1.512.814.204 |
| 17/3/2026 | 156,58 | 156,16 | -0,22% | 156,00 | 156,77 | 156,34 | 156,16 | 156,23 | 14.731 | 1.340.704.725 |
| 16/3/2026 | 157,90 | 156,51 | -0,20% | 156,16 | 157,94 | 156,59 | 156,51 | 156,89 | 21.286 | 1.796.772.297 |
| 13/3/2026 | 157,33 | 156,83 | -0,10% | 156,63 | 157,66 | 156,96 | 156,82 | 156,83 | 19.308 | 1.635.169.901 |
| 12/3/2026 | 158,15 | 156,99 | -0,64% | 156,75 | 158,15 | 157,25 | 156,80 | 156,99 | 14.474 | 1.377.242.652 |
| 11/3/2026 | 158,12 | 158,00 | 0,00% | 157,80 | 158,15 | 157,98 | 158,00 | 158,03 | 10.908 | 1.088.483.160 |
| 10/3/2026 | 158,45 | 158,00 | +0,06% | 157,52 | 158,45 | 157,90 | 157,93 | 158,00 | 12.814 | 1.342.834.146 |
| 9/3/2026 | 158,74 | 157,91 | -0,27% | 157,91 | 158,74 | 158,15 | 157,91 | 157,96 | 14.799 | 1.471.441.839 |
| 6/3/2026 | 158,20 | 158,33 | +0,21% | 158,01 | 158,90 | 158,36 | 158,32 | 158,66 | 16.216 | 1.720.261.672 |
| 5/3/2026 | 158,35 | 158,00 | +0,02% | 157,66 | 158,35 | 157,97 | 157,98 | 158,00 | 11.660 | 933.925.204 |
| 4/3/2026 | 158,55 | 157,97 | -0,11% | 157,87 | 158,57 | 158,23 | 157,97 | 158,01 | 11.375 | 1.102.628.368 |
| 3/3/2026 | 158,66 | 158,15 | -0,18% | 157,76 | 158,82 | 158,35 | 158,15 | 158,16 | 11.834 | 1.287.174.497 |
| 2/3/2026 | 159,13 | 158,44 | -0,33% | 157,30 | 159,13 | 158,38 | 158,40 | 158,44 | 18.787 | 1.530.025.472 |
| 27/2/2026 | 158,00 | 158,97 | +0,81% | 157,86 | 159,39 | 158,79 | 158,97 | 159,00 | 17.116 | 1.515.210.729 |
| 26/2/2026 | 157,75 | 157,70 | +0,05% | 157,51 | 157,97 | 157,77 | 157,70 | 157,95 | 14.652 | 1.163.940.137 |
| 25/2/2026 | 157,60 | 157,62 | +0,12% | 157,46 | 157,62 | 157,55 | 157,60 | 157,62 | 13.279 | 1.335.983.670 |
| 24/2/2026 | 157,50 | 157,43 | -0,01% | 157,34 | 157,75 | 157,51 | 157,43 | 157,52 | 11.113 | 1.075.848.849 |
| 23/2/2026 | 157,35 | 157,45 | +0,10% | 157,16 | 157,49 | 157,34 | 157,40 | 157,45 | 14.820 | 1.218.790.872 |
| 20/2/2026 | 157,35 | 157,30 | +0,19% | 157,00 | 157,35 | 157,10 | 157,28 | 157,30 | 15.263 | 1.194.037.205 |
| 19/2/2026 | 157,50 | 157,00 | -0,31% | 156,89 | 157,75 | 157,19 | 157,00 | 157,02 | 20.460 | 1.567.243.567 |
| 18/2/2026 | 156,88 | 157,49 | +0,39% | 156,88 | 157,70 | 157,35 | 157,30 | 157,49 | 10.889 | 1.435.791.793 |
| 13/2/2026 | 156,51 | 156,88 | +0,06% | 156,51 | 157,20 | 156,95 | 156,76 | 156,88 | 13.733 | 1.445.070.258 |
| 11/2/2026 | 156,99 | 156,78 | +0,08% | 156,66 | 157,00 | 156,81 | 156,66 | 156,89 | 10.771 | 991.580.641 |
| 10/2/2026 | 157,04 | 156,66 | -0,24% | 156,41 | 157,32 | 156,98 | 156,66 | 156,68 | 10.760 | 4.932.025.719 |
| 9/2/2026 | 157,10 | 157,04 | +0,03% | 156,80 | 157,10 | 156,95 | 157,03 | 157,04 | 14.971 | 1.208.009.386 |
| 6/2/2026 | 157,16 | 157,00 | +0,06% | 156,86 | 157,16 | 156,98 | 156,98 | 157,00 | 11.779 | 987.999.216 |
| 5/2/2026 | 156,95 | 156,91 | -0,03% | 156,75 | 157,17 | 156,95 | 156,91 | 157,10 | 10.794 | 1.068.578.640 |
| 4/2/2026 | 157,30 | 156,95 | -0,10% | 156,90 | 157,30 | 157,07 | 156,91 | 156,95 | 9.600 | 971.001.596 |
| 3/2/2026 | 157,00 | 157,11 | +0,12% | 156,75 | 157,30 | 157,06 | 156,97 | 157,11 | 9.970 | 1.141.909.415 |
| 2/2/2026 | 157,50 | 156,92 | -0,37% | 156,73 | 157,60 | 157,02 | 156,92 | 157,00 | 16.446 | 1.317.383.201 |
| 30/1/2026 | 157,10 | 157,50 | +0,19% | 157,01 | 158,22 | 157,78 | 157,50 | 157,83 | 13.364 | 1.718.558.428 |
| 29/1/2026 | 157,67 | 157,20 | -0,10% | 157,05 | 157,89 | 157,40 | 157,20 | 157,34 | 23.968 | 1.518.061.130 |
| 28/1/2026 | 157,67 | 157,35 | -0,01% | 157,23 | 158,00 | 157,65 | 157,35 | 157,45 | 11.796 | 1.473.108.993 |
| 27/1/2026 | 157,40 | 157,37 | 0,00% | 157,37 | 158,00 | 157,70 | 157,37 | 157,75 | 13.269 | 1.438.014.007 |
| 26/1/2026 | 157,39 | 157,37 | -0,02% | 156,97 | 157,40 | 157,19 | 157,37 | 157,40 | 14.130 | 1.545.319.476 |
| 23/1/2026 | 157,20 | 157,40 | +0,27% | 157,00 | 157,40 | 157,23 | 157,39 | 157,40 | 11.711 | 1.401.758.151 |
| 22/1/2026 | 157,20 | 156,97 | +0,03% | 156,97 | 157,20 | 157,09 | 156,97 | 157,04 | 11.607 | 1.254.462.382 |
| 21/1/2026 | 157,00 | 156,92 | -0,05% | 156,85 | 157,08 | 156,97 | 156,92 | 156,96 | 11.816 | 1.384.572.385 |