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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 156,30 | 155,32 | -0,09% | 155,26 | 156,80 | 155,98 | 155,32 | 155,40 | 9.461 | 687.728.756 |
| 4/9/2025 | 156,25 | 155,46 | -0,91% | 155,13 | 157,26 | 155,81 | 155,38 | 155,46 | 7.826 | 592.415.930 |
| 3/9/2025 | 155,50 | 156,89 | +1,32% | 155,50 | 157,40 | 156,71 | 156,76 | 156,89 | 10.736 | 1.114.462.361 |
| 2/9/2025 | 156,49 | 154,84 | -1,34% | 154,74 | 156,84 | 155,77 | 154,75 | 154,84 | 12.924 | 858.193.107 |
| 1/9/2025 | 154,07 | 156,95 | +1,26% | 152,96 | 157,29 | 156,11 | 156,61 | 156,95 | 14.925 | 1.511.361.603 |
| 29/8/2025 | 153,99 | 154,99 | +0,77% | 153,81 | 155,43 | 154,63 | 154,98 | 154,99 | 6.493 | 568.479.663 |
| 28/8/2025 | 153,44 | 153,81 | +0,34% | 153,30 | 154,00 | 153,68 | 153,80 | 153,81 | 7.520 | 482.662.135 |
| 27/8/2025 | 153,50 | 153,29 | +0,20% | 152,70 | 153,84 | 153,16 | 153,28 | 153,29 | 6.288 | 485.263.873 |
| 26/8/2025 | 152,89 | 152,99 | +0,32% | 152,43 | 152,99 | 152,73 | 152,86 | 152,99 | 8.539 | 511.497.370 |
| 25/8/2025 | 152,72 | 152,50 | 0,00% | 152,20 | 152,80 | 152,47 | 152,44 | 152,50 | 7.523 | 609.838.949 |
| 22/8/2025 | 151,57 | 152,50 | +0,66% | 151,20 | 152,50 | 151,57 | 152,35 | 152,50 | 5.241 | 626.887.729 |
| 21/8/2025 | 151,70 | 151,50 | +0,01% | 151,20 | 151,70 | 151,50 | 151,48 | 151,50 | 6.781 | 718.281.736 |
| 20/8/2025 | 151,36 | 151,49 | +0,32% | 150,95 | 151,50 | 151,35 | 151,49 | 151,50 | 8.938 | 571.014.154 |
| 19/8/2025 | 151,60 | 151,00 | -0,33% | 150,97 | 151,97 | 151,39 | 150,99 | 151,00 | 7.017 | 711.356.996 |
| 18/8/2025 | 152,30 | 151,50 | -0,33% | 151,06 | 152,47 | 151,61 | 151,40 | 151,50 | 9.392 | 780.176.578 |
| 15/8/2025 | 151,94 | 152,00 | +0,05% | 150,78 | 152,30 | 151,83 | 151,95 | 152,00 | 9.289 | 723.279.455 |
| 14/8/2025 | 151,95 | 151,93 | +0,44% | 151,66 | 152,30 | 152,03 | 151,91 | 151,93 | 8.458 | 631.055.641 |
| 13/8/2025 | 152,05 | 151,27 | -0,44% | 151,10 | 152,39 | 151,64 | 151,26 | 151,54 | 9.903 | 619.693.722 |
| 12/8/2025 | 152,11 | 151,94 | +0,11% | 151,50 | 152,30 | 151,96 | 151,90 | 151,94 | 6.005 | 486.109.312 |
| 11/8/2025 | 152,00 | 151,77 | +0,01% | 150,95 | 152,30 | 151,61 | 151,77 | 151,95 | 8.966 | 703.430.325 |
| 8/8/2025 | 152,84 | 151,75 | -0,05% | 151,25 | 152,85 | 151,88 | 151,75 | 151,79 | 9.936 | 648.607.966 |
| 7/8/2025 | 152,37 | 151,83 | -0,35% | 151,83 | 153,00 | 152,46 | 151,83 | 152,24 | 9.289 | 524.144.583 |
| 6/8/2025 | 152,28 | 152,37 | +0,26% | 151,33 | 153,00 | 152,08 | 152,30 | 152,37 | 8.695 | 516.317.792 |
| 5/8/2025 | 153,00 | 151,98 | -0,58% | 151,23 | 153,00 | 151,97 | 151,85 | 151,98 | 7.709 | 584.299.725 |
| 4/8/2025 | 153,43 | 152,87 | +0,44% | 152,31 | 153,79 | 153,00 | 152,86 | 152,87 | 14.034 | 1.345.958.524 |
| 1/8/2025 | 153,96 | 152,20 | -1,32% | 151,14 | 153,99 | 152,16 | 152,10 | 152,20 | 12.353 | 720.864.565 |
| 31/7/2025 | 153,52 | 154,24 | +1,47% | 153,32 | 154,41 | 154,09 | 153,91 | 154,24 | 7.104 | 538.082.511 |
| 30/7/2025 | 154,35 | 152,00 | -1,32% | 151,65 | 154,41 | 152,85 | 152,00 | 152,24 | 8.684 | 885.613.992 |
| 29/7/2025 | 154,55 | 154,03 | -0,43% | 153,51 | 154,99 | 154,36 | 154,03 | 154,20 | 6.721 | 510.121.055 |
| 28/7/2025 | 156,30 | 154,70 | -0,65% | 153,99 | 156,30 | 154,95 | 154,70 | 154,77 | 9.283 | 697.898.080 |
| 25/7/2025 | 154,89 | 155,71 | +0,98% | 153,81 | 156,62 | 155,53 | 155,71 | 155,90 | 8.553 | 566.590.506 |
| 24/7/2025 | 154,20 | 154,20 | +0,13% | 153,75 | 154,65 | 154,12 | 154,10 | 154,20 | 6.715 | 510.076.314 |
| 23/7/2025 | 154,26 | 154,00 | -0,36% | 153,77 | 154,54 | 154,09 | 154,00 | 154,10 | 6.612 | 543.467.213 |
| 22/7/2025 | 155,02 | 154,55 | -0,29% | 154,01 | 155,49 | 154,61 | 154,54 | 154,55 | 6.998 | 490.481.804 |
| 21/7/2025 | 155,98 | 155,00 | -0,72% | 154,53 | 156,00 | 155,34 | 155,00 | 155,02 | 7.417 | 567.005.144 |
| 18/7/2025 | 155,98 | 156,12 | +0,30% | 155,65 | 156,48 | 155,99 | 156,10 | 156,12 | 5.106 | 406.411.300 |
| 17/7/2025 | 155,50 | 155,65 | +0,45% | 155,02 | 155,83 | 155,45 | 155,61 | 155,65 | 5.476 | 479.379.624 |
| 16/7/2025 | 156,00 | 154,95 | -0,10% | 154,65 | 156,00 | 155,11 | 154,94 | 154,95 | 7.548 | 514.051.976 |
| 15/7/2025 | 156,48 | 155,10 | -0,51% | 155,10 | 156,58 | 155,66 | 155,08 | 155,10 | 10.172 | 652.393.669 |
| 14/7/2025 | 156,65 | 155,89 | -0,28% | 155,70 | 156,73 | 156,39 | 155,87 | 155,89 | 9.276 | 718.600.816 |
| 11/7/2025 | 154,90 | 156,33 | +0,78% | 154,90 | 156,47 | 155,78 | 156,33 | 156,38 | 5.367 | 396.915.660 |
| 10/7/2025 | 155,10 | 155,12 | +0,03% | 154,58 | 155,50 | 155,02 | 155,11 | 155,12 | 6.847 | 554.360.189 |
| 9/7/2025 | 155,37 | 155,08 | -0,61% | 154,80 | 155,72 | 155,23 | 155,02 | 155,08 | 6.207 | 564.216.447 |
| 8/7/2025 | 157,00 | 156,03 | -0,40% | 155,85 | 157,00 | 156,31 | 156,02 | 156,08 | 9.476 | 681.564.764 |
| 7/7/2025 | 157,58 | 156,65 | -0,59% | 156,51 | 157,91 | 156,94 | 156,65 | 156,69 | 11.085 | 723.767.718 |
| 4/7/2025 | 156,78 | 157,58 | +0,88% | 156,06 | 157,96 | 156,92 | 157,58 | 157,60 | 7.509 | 546.134.027 |
| 3/7/2025 | 156,80 | 156,20 | -0,38% | 155,94 | 157,00 | 156,68 | 156,20 | 156,49 | 7.671 | 551.021.576 |
| 2/7/2025 | 156,31 | 156,80 | +0,38% | 155,99 | 158,21 | 156,42 | 156,80 | 157,50 | 10.444 | 693.235.763 |
| 1/7/2025 | 158,13 | 156,20 | -1,90% | 155,65 | 158,13 | 156,31 | 156,19 | 156,20 | 10.974 | 840.606.926 |
| 30/6/2025 | 157,60 | 159,23 | +1,10% | 157,52 | 159,30 | 158,25 | 159,23 | 159,28 | 8.702 | 633.419.612 |
| 27/6/2025 | 157,91 | 157,50 | -0,26% | 156,64 | 158,49 | 157,32 | 157,50 | 157,51 | 8.767 | 671.037.807 |
| 26/6/2025 | 157,58 | 157,91 | +0,20% | 156,51 | 158,19 | 157,61 | 157,88 | 157,91 | 8.862 | 532.036.497 |
| 25/6/2025 | 157,74 | 157,60 | -0,08% | 156,01 | 157,99 | 157,59 | 157,59 | 157,60 | 5.358 | 491.067.505 |
| 24/6/2025 | 157,45 | 157,73 | +0,34% | 157,05 | 157,98 | 157,64 | 157,53 | 157,73 | 5.678 | 418.925.013 |
| 23/6/2025 | 156,98 | 157,20 | -0,20% | 155,52 | 157,47 | 156,62 | 157,20 | 157,25 | 10.404 | 766.048.043 |
| 20/6/2025 | 158,10 | 157,52 | -0,34% | 157,28 | 158,64 | 157,85 | 157,52 | 157,89 | 7.275 | 552.888.790 |
| 18/6/2025 | 158,00 | 158,06 | +0,25% | 157,46 | 158,61 | 158,02 | 157,55 | 158,06 | 6.025 | 520.021.827 |
| 17/6/2025 | 158,73 | 157,66 | -0,66% | 157,61 | 158,75 | 158,19 | 157,66 | 158,00 | 7.310 | 526.283.098 |
| 16/6/2025 | 158,67 | 158,70 | +0,77% | 157,55 | 159,00 | 158,39 | 158,63 | 158,70 | 9.726 | 698.676.205 |
| 13/6/2025 | 155,60 | 157,49 | +1,21% | 155,42 | 159,15 | 157,29 | 157,49 | 157,60 | 11.242 | 1.004.836.102 |
| 12/6/2025 | 155,75 | 155,60 | 0,00% | 154,30 | 155,78 | 155,07 | 155,50 | 155,60 | 8.991 | 556.716.011 |
| 11/6/2025 | 156,09 | 155,60 | -0,19% | 155,51 | 156,67 | 156,02 | 155,60 | 155,75 | 7.637 | 522.878.564 |
| 10/6/2025 | 155,40 | 155,89 | +0,57% | 154,77 | 156,00 | 155,54 | 155,88 | 155,89 | 7.493 | 544.282.447 |
| 9/6/2025 | 157,35 | 155,00 | -0,80% | 155,00 | 157,49 | 155,89 | 155,00 | 155,24 | 11.221 | 732.513.911 |
| 6/6/2025 | 156,79 | 156,25 | -0,07% | 155,01 | 157,77 | 155,97 | 156,23 | 156,25 | 13.745 | 790.188.585 |
| 5/6/2025 | 156,41 | 156,36 | +0,10% | 156,36 | 157,79 | 156,92 | 156,36 | 156,70 | 10.422 | 598.789.253 |
| 4/6/2025 | 156,59 | 156,20 | +0,08% | 153,92 | 157,69 | 156,78 | 156,20 | 156,73 | 10.722 | 690.513.655 |
| 3/6/2025 | 158,00 | 156,08 | -1,03% | 155,88 | 158,56 | 156,81 | 156,08 | 156,36 | 14.478 | 995.533.693 |
| 2/6/2025 | 160,26 | 157,70 | -2,27% | 157,70 | 160,30 | 158,54 | 157,70 | 157,74 | 12.164 | 1.013.669.591 |
| 30/5/2025 | 160,34 | 161,36 | +0,93% | 159,92 | 161,36 | 160,90 | 161,34 | 161,36 | 7.425 | 547.758.874 |
| 29/5/2025 | 160,80 | 159,87 | -0,22% | 159,52 | 160,83 | 160,16 | 159,85 | 159,87 | 4.834 | 358.358.493 |
| 28/5/2025 | 160,65 | 160,23 | -0,17% | 159,14 | 160,80 | 160,33 | 160,19 | 160,23 | 4.948 | 491.963.286 |
| 27/5/2025 | 160,00 | 160,50 | +0,44% | 159,42 | 160,80 | 160,40 | 160,50 | 160,66 | 6.217 | 564.306.393 |
| 26/5/2025 | 160,25 | 159,80 | +0,05% | 159,51 | 160,30 | 159,87 | 159,80 | 159,99 | 4.969 | 462.921.329 |
| 23/5/2025 | 160,40 | 159,72 | -0,07% | 159,50 | 160,40 | 159,84 | 159,72 | 159,73 | 6.144 | 561.483.561 |
| 22/5/2025 | 159,95 | 159,83 | -0,11% | 159,71 | 160,47 | 159,99 | 159,83 | 159,84 | 4.738 | 414.295.275 |
| 21/5/2025 | 159,86 | 160,00 | +0,09% | 159,68 | 160,00 | 159,88 | 159,94 | 160,00 | 4.568 | 541.641.889 |
| 20/5/2025 | 159,89 | 159,86 | +0,13% | 159,68 | 159,98 | 159,84 | 159,86 | 159,87 | 4.769 | 457.900.175 |
| 19/5/2025 | 159,99 | 159,66 | -0,21% | 159,62 | 160,00 | 159,83 | 159,66 | 159,79 | 5.833 | 566.881.649 |
| 16/5/2025 | 159,97 | 159,99 | +0,01% | 159,59 | 160,00 | 159,87 | 159,98 | 159,99 | 6.397 | 503.684.482 |
| 15/5/2025 | 159,50 | 159,97 | +0,42% | 159,12 | 159,99 | 159,74 | 159,73 | 159,98 | 6.957 | 507.754.298 |
| 14/5/2025 | 159,69 | 159,30 | -0,06% | 159,02 | 159,80 | 159,52 | 159,30 | 159,52 | 4.927 | 392.648.725 |
| 13/5/2025 | 159,15 | 159,40 | +0,01% | 159,06 | 159,80 | 159,59 | 159,40 | 159,73 | 5.713 | 508.433.674 |
| 12/5/2025 | 159,98 | 159,38 | +0,22% | 159,11 | 160,00 | 159,53 | 159,38 | 159,57 | 7.193 | 486.253.763 |
| 9/5/2025 | 159,52 | 159,03 | -0,31% | 158,64 | 160,00 | 159,42 | 159,02 | 159,84 | 6.387 | 545.836.638 |
| 8/5/2025 | 158,99 | 159,52 | +0,83% | 158,20 | 159,95 | 159,15 | 159,49 | 159,52 | 7.236 | 515.044.426 |
| 7/5/2025 | 158,92 | 158,20 | -0,16% | 157,74 | 159,00 | 158,48 | 158,19 | 158,20 | 7.404 | 488.865.546 |
| 6/5/2025 | 157,35 | 158,46 | +1,04% | 156,55 | 159,00 | 157,90 | 158,30 | 158,50 | 7.055 | 530.830.816 |
| 5/5/2025 | 159,49 | 156,83 | -1,67% | 156,63 | 159,66 | 158,34 | 156,83 | 157,00 | 9.988 | 773.056.486 |
| 2/5/2025 | 159,70 | 159,49 | -0,32% | 158,00 | 160,72 | 159,61 | 159,49 | 159,50 | 9.872 | 742.103.603 |
| 29/4/2025 | 160,00 | 160,00 | +0,31% | 159,75 | 160,50 | 160,08 | 159,95 | 160,00 | 6.481 | 467.635.937 |
| 28/4/2025 | 160,41 | 159,50 | -0,57% | 158,65 | 160,75 | 159,46 | 159,50 | 159,69 | 9.253 | 743.922.923 |
| 25/4/2025 | 159,92 | 160,41 | +0,37% | 159,50 | 160,92 | 160,07 | 160,40 | 160,41 | 6.523 | 664.717.780 |
| 24/4/2025 | 159,90 | 159,82 | -0,05% | 159,39 | 160,28 | 159,85 | 159,70 | 159,82 | 7.486 | 519.122.217 |
| 23/4/2025 | 159,21 | 159,90 | +0,72% | 158,75 | 160,00 | 159,52 | 159,52 | 159,90 | 8.992 | 687.928.671 |
| 22/4/2025 | 156,25 | 158,75 | +1,86% | 156,03 | 159,35 | 157,93 | 158,75 | 158,90 | 10.517 | 893.133.191 |
| 17/4/2025 | 154,70 | 155,85 | +0,81% | 154,60 | 155,99 | 155,49 | 155,79 | 155,85 | 6.580 | 569.824.105 |
| 16/4/2025 | 152,83 | 154,60 | +1,16% | 152,31 | 154,60 | 154,09 | 154,59 | 154,60 | 8.681 | 857.587.256 |
| 15/4/2025 | 153,79 | 152,83 | -0,32% | 151,02 | 154,96 | 153,57 | 152,80 | 152,83 | 13.015 | 1.040.097.472 |
| 14/4/2025 | 152,34 | 153,32 | +0,67% | 152,22 | 154,00 | 152,91 | 153,32 | 153,72 | 9.132 | 727.295.436 |
| 11/4/2025 | 151,31 | 152,30 | +0,79% | 151,00 | 152,50 | 151,99 | 152,30 | 152,34 | 4.715 | 401.156.224 |
| 10/4/2025 | 151,00 | 151,11 | +0,43% | 150,30 | 151,50 | 150,84 | 151,00 | 151,11 | 7.942 | 428.955.696 |
| 9/4/2025 | 150,00 | 150,47 | +0,28% | 149,65 | 150,50 | 150,21 | 150,47 | 150,48 | 6.268 | 577.198.603 |
| 8/4/2025 | 151,80 | 150,05 | -0,92% | 149,88 | 152,32 | 150,88 | 150,00 | 150,05 | 9.844 | 711.092.745 |
| 7/4/2025 | 153,09 | 151,44 | -1,20% | 149,63 | 153,24 | 151,19 | 151,40 | 151,44 | 10.803 | 1.001.699.584 |
| 4/4/2025 | 154,17 | 153,28 | -0,47% | 153,09 | 154,40 | 153,72 | 153,26 | 153,28 | 6.335 | 491.517.348 |
| 3/4/2025 | 154,29 | 154,00 | +0,14% | 153,20 | 154,30 | 153,76 | 153,99 | 154,00 | 6.829 | 539.298.563 |
| 2/4/2025 | 153,50 | 153,78 | +0,45% | 153,10 | 154,30 | 153,89 | 153,78 | 153,80 | 11.101 | 680.688.041 |
| 1/4/2025 | 152,64 | 153,09 | +0,22% | 151,40 | 153,49 | 152,89 | 153,01 | 153,09 | 9.667 | 817.083.372 |
| 31/3/2025 | 152,75 | 152,75 | +0,23% | 152,41 | 152,94 | 152,71 | 152,74 | 152,75 | 13.860 | 791.003.774 |
| 28/3/2025 | 151,90 | 152,40 | +0,33% | 151,90 | 152,60 | 152,29 | 152,36 | 152,40 | 12.538 | 668.189.184 |
| 27/3/2025 | 152,50 | 151,90 | -0,03% | 151,70 | 152,75 | 152,13 | 151,79 | 151,90 | 13.996 | 678.331.063 |
| 26/3/2025 | 151,56 | 151,95 | +0,26% | 151,44 | 152,80 | 151,98 | 151,95 | 152,14 | 9.979 | 587.562.340 |
| 25/3/2025 | 151,67 | 151,56 | +0,20% | 151,50 | 152,20 | 151,79 | 151,56 | 151,79 | 8.056 | 568.195.414 |
| 24/3/2025 | 152,06 | 151,26 | -0,36% | 151,26 | 152,74 | 151,95 | 151,26 | 152,00 | 7.985 | 690.762.017 |
| 21/3/2025 | 152,31 | 151,80 | -0,13% | 151,78 | 152,95 | 152,34 | 151,80 | 152,03 | 7.920 | 646.448.787 |
| 20/3/2025 | 152,25 | 152,00 | +0,03% | 151,73 | 152,40 | 152,03 | 151,95 | 152,00 | 7.283 | 540.702.032 |
| 19/3/2025 | 151,42 | 151,95 | +0,07% | 151,00 | 152,50 | 151,87 | 151,91 | 151,95 | 8.856 | 641.135.649 |
| 18/3/2025 | 150,80 | 151,85 | +0,76% | 150,78 | 152,24 | 151,65 | 151,84 | 151,85 | 10.075 | 668.439.049 |
| 17/3/2025 | 151,51 | 150,70 | -0,26% | 150,70 | 152,36 | 151,05 | 150,70 | 150,83 | 11.338 | 612.245.066 |
| 14/3/2025 | 150,29 | 151,09 | +0,60% | 150,19 | 151,15 | 150,57 | 151,00 | 151,09 | 7.196 | 508.773.746 |
| 13/3/2025 | 150,27 | 150,19 | +0,04% | 149,48 | 150,67 | 149,92 | 150,15 | 150,19 | 7.454 | 445.634.235 |
| 12/3/2025 | 150,91 | 150,13 | +0,10% | 149,87 | 150,96 | 150,19 | 150,13 | 150,21 | 8.661 | 452.412.891 |
| 11/3/2025 | 150,25 | 149,98 | -0,11% | 149,50 | 150,98 | 150,04 | 149,98 | 149,99 | 10.379 | 587.138.738 |
| 10/3/2025 | 150,85 | 150,15 | -0,15% | 150,00 | 150,99 | 150,27 | 150,15 | 150,24 | 11.207 | 628.565.607 |