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.
HGPO11 - FII HGPO PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 132,01 | 133,49 | +0,14% | 132,01 | 133,77 | 133,19 | 133,20 | 133,51 | 143 | 8.604.395 |
| 4/6/2025 | 133,75 | 133,30 | -0,34% | 133,27 | 133,76 | 133,40 | 133,03 | 133,49 | 142 | 9.471.691 |
| 3/6/2025 | 133,98 | 133,76 | +0,50% | 133,28 | 133,98 | 133,69 | 133,38 | 133,76 | 123 | 25.454.850 |
| 2/6/2025 | 133,89 | 133,10 | +0,04% | 132,71 | 133,95 | 133,46 | 133,04 | 133,10 | 228 | 9.929.534 |
| 30/5/2025 | 133,50 | 133,05 | -0,19% | 132,70 | 133,89 | 133,21 | 133,03 | 133,05 | 169 | 5.967.919 |
| 29/5/2025 | 132,50 | 133,30 | +0,60% | 132,08 | 133,50 | 133,10 | 133,30 | 133,31 | 136 | 12.259.113 |
| 28/5/2025 | 132,90 | 132,50 | -0,30% | 132,31 | 133,02 | 132,82 | 132,50 | 133,49 | 111 | 10.480.001 |
| 27/5/2025 | 133,00 | 132,90 | -0,08% | 132,90 | 133,93 | 133,08 | 132,90 | 132,98 | 163 | 6.694.207 |
| 26/5/2025 | 132,89 | 133,00 | +0,18% | 130,50 | 133,89 | 133,02 | 133,00 | 133,51 | 189 | 22.534.905 |
| 23/5/2025 | 130,55 | 132,76 | -0,28% | 130,55 | 133,13 | 132,61 | 132,76 | 132,89 | 115 | 6.803.178 |
| 22/5/2025 | 130,29 | 133,13 | +0,14% | 130,29 | 133,22 | 132,79 | 132,48 | 133,13 | 161 | 18.047.338 |
| 21/5/2025 | 133,35 | 132,95 | -0,08% | 130,50 | 133,88 | 131,62 | 131,80 | 132,96 | 1.116 | 175.740.987 |
| 20/5/2025 | 133,98 | 133,05 | -0,04% | 132,51 | 133,98 | 133,39 | 132,51 | 133,05 | 129 | 6.069.573 |
| 19/5/2025 | 132,91 | 133,10 | +0,13% | 132,68 | 133,99 | 133,31 | 133,10 | 133,41 | 262 | 9.372.384 |
| 16/5/2025 | 133,64 | 132,93 | +0,19% | 132,70 | 133,64 | 133,17 | 132,93 | 133,15 | 131 | 9.135.561 |
| 15/5/2025 | 133,57 | 132,68 | -0,67% | 132,14 | 133,99 | 132,79 | 132,68 | 133,51 | 224 | 8.711.483 |
| 14/5/2025 | 133,87 | 133,57 | +0,20% | 132,47 | 133,99 | 133,41 | 132,52 | 133,58 | 183 | 17.810.308 |
| 13/5/2025 | 132,09 | 133,31 | +0,98% | 131,98 | 133,68 | 132,73 | 133,31 | 133,60 | 205 | 13.778.233 |
| 12/5/2025 | 133,98 | 132,01 | -0,75% | 131,98 | 133,98 | 132,59 | 132,01 | 132,44 | 507 | 19.849.291 |
| 9/5/2025 | 132,99 | 133,01 | +0,23% | 132,40 | 133,74 | 132,91 | 133,01 | 133,57 | 233 | 8.759.155 |
| 8/5/2025 | 133,72 | 132,70 | -0,26% | 132,70 | 133,75 | 133,27 | 132,53 | 132,99 | 198 | 9.075.769 |
| 7/5/2025 | 133,30 | 133,05 | -0,19% | 132,50 | 133,80 | 133,38 | 133,05 | 133,72 | 139 | 10.244.318 |
| 6/5/2025 | 132,52 | 133,30 | -0,32% | 132,52 | 133,74 | 132,63 | 132,70 | 133,30 | 201 | 80.855.178 |
| 5/5/2025 | 133,00 | 133,73 | +0,55% | 131,99 | 133,75 | 132,56 | 133,18 | 133,73 | 223 | 43.428.028 |
| 2/5/2025 | 132,77 | 133,00 | +0,71% | 132,26 | 133,00 | 132,80 | 132,69 | 133,00 | 156 | 19.283.715 |
| 29/4/2025 | 132,06 | 132,06 | +0,01% | 132,05 | 132,69 | 132,07 | 132,06 | 132,35 | 1.504 | 26.836.878 |
| 28/4/2025 | 132,97 | 132,05 | -0,26% | 132,05 | 132,97 | 132,49 | 132,05 | 132,70 | 133 | 8.121.823 |
| 25/4/2025 | 132,07 | 132,40 | +0,26% | 132,05 | 132,88 | 132,37 | 132,40 | 132,86 | 173 | 9.729.364 |
| 24/4/2025 | 131,61 | 132,06 | +0,05% | 131,61 | 132,93 | 132,22 | 132,06 | 132,52 | 144 | 7.325.050 |
| 23/4/2025 | 132,00 | 132,00 | 0,00% | 131,70 | 132,49 | 131,90 | 131,70 | 132,49 | 485 | 11.647.228 |
| 22/4/2025 | 131,30 | 132,00 | +0,56% | 131,00 | 132,00 | 131,43 | 131,50 | 131,99 | 146 | 26.011.524 |
| 17/4/2025 | 130,68 | 131,26 | +0,01% | 130,68 | 131,90 | 131,23 | 131,26 | 131,27 | 195 | 18.701.379 |
| 16/4/2025 | 131,99 | 131,25 | -0,01% | 130,93 | 132,00 | 131,33 | 131,25 | 131,64 | 166 | 38.046.340 |
| 15/4/2025 | 131,59 | 131,26 | -0,25% | 130,54 | 131,93 | 131,25 | 131,26 | 131,79 | 163 | 21.394.979 |
| 14/4/2025 | 131,28 | 131,59 | +0,24% | 130,50 | 132,52 | 131,11 | 131,59 | 131,69 | 169 | 32.228.913 |
| 11/4/2025 | 131,30 | 131,28 | -0,02% | 130,98 | 132,00 | 131,28 | 131,28 | 131,89 | 167 | 10.791.244 |
| 10/4/2025 | 131,46 | 131,30 | -0,12% | 131,30 | 132,11 | 131,54 | 131,14 | 131,30 | 116 | 11.891.562 |
| 9/4/2025 | 132,00 | 131,46 | -0,41% | 131,00 | 132,00 | 131,25 | 131,26 | 131,46 | 90 | 61.256.929 |
| 8/4/2025 | 131,39 | 132,00 | +0,18% | 131,26 | 132,10 | 131,69 | 131,70 | 132,00 | 106 | 46.844.429 |
| 7/4/2025 | 132,51 | 131,76 | -0,48% | 131,75 | 133,00 | 132,07 | 131,76 | 132,11 | 136 | 11.186.430 |
| 4/4/2025 | 131,72 | 132,40 | +0,52% | 131,72 | 132,96 | 132,29 | 132,40 | 132,50 | 285 | 20.255.085 |
| 3/4/2025 | 132,98 | 131,72 | -0,84% | 131,72 | 133,00 | 132,60 | 131,72 | 132,98 | 175 | 15.620.562 |
| 2/4/2025 | 132,96 | 132,83 | -0,11% | 132,41 | 132,98 | 132,76 | 132,79 | 132,98 | 181 | 11.471.325 |
| 1/4/2025 | 132,35 | 132,98 | +0,48% | 132,00 | 132,98 | 132,35 | 132,91 | 132,98 | 216 | 59.439.386 |
| 31/3/2025 | 132,40 | 132,35 | -0,04% | 132,07 | 132,89 | 132,42 | 132,33 | 132,35 | 162 | 7.548.106 |
| 28/3/2025 | 131,12 | 132,40 | +0,60% | 131,08 | 132,45 | 131,86 | 131,81 | 132,41 | 123 | 14.044.142 |
| 27/3/2025 | 132,49 | 131,61 | -0,97% | 131,21 | 132,90 | 131,87 | 131,61 | 132,10 | 147 | 18.910.520 |
| 26/3/2025 | 131,30 | 132,90 | +0,67% | 131,30 | 132,99 | 132,61 | 132,49 | 132,90 | 162 | 7.002.293 |
| 25/3/2025 | 132,99 | 132,01 | 0,00% | 132,01 | 132,99 | 132,48 | 132,01 | 132,42 | 288 | 18.150.446 |
| 24/3/2025 | 130,00 | 132,01 | +0,01% | 130,00 | 133,28 | 132,03 | 132,01 | 132,14 | 281 | 30.354.983 |
| 21/3/2025 | 131,91 | 132,00 | +0,08% | 131,18 | 132,39 | 131,99 | 132,01 | 132,28 | 640 | 45.314.093 |
| 20/3/2025 | 132,40 | 131,90 | -0,83% | 131,08 | 133,00 | 131,96 | 131,30 | 131,90 | 270 | 19.491.942 |
| 19/3/2025 | 132,96 | 133,00 | +0,73% | 131,76 | 133,49 | 132,79 | 132,79 | 133,39 | 216 | 23.278.454 |
| 18/3/2025 | 132,49 | 132,03 | -0,22% | 131,52 | 132,99 | 132,35 | 132,03 | 132,90 | 263 | 11.872.277 |
| 17/3/2025 | 132,10 | 132,32 | +0,62% | 130,16 | 132,33 | 131,73 | 131,51 | 132,32 | 272 | 31.116.325 |
| 14/3/2025 | 130,42 | 131,50 | +1,70% | 129,31 | 131,96 | 131,01 | 130,81 | 131,50 | 234 | 15.564.763 |
| 13/3/2025 | 130,91 | 129,30 | -1,30% | 129,17 | 130,91 | 130,48 | 129,30 | 130,91 | 188 | 41.156.328 |
| 12/3/2025 | 131,91 | 131,00 | -0,69% | 127,50 | 132,00 | 129,98 | 129,56 | 131,00 | 260 | 32.755.896 |
| 11/3/2025 | 129,54 | 131,91 | +1,84% | 129,10 | 134,26 | 130,78 | 130,51 | 131,91 | 174 | 30.288.797 |
| 10/3/2025 | 130,50 | 129,53 | -0,74% | 129,05 | 130,79 | 129,93 | 129,50 | 130,51 | 158 | 14.838.317 |
| 7/3/2025 | 129,98 | 130,50 | +0,40% | 129,57 | 130,50 | 130,06 | 130,19 | 130,50 | 151 | 11.575.560 |
| 6/3/2025 | 129,10 | 129,98 | +0,06% | 129,00 | 129,99 | 129,62 | 129,73 | 129,98 | 211 | 11.277.715 |
| 5/3/2025 | 129,11 | 129,90 | +0,61% | 127,71 | 129,99 | 129,28 | 129,10 | 129,90 | 167 | 21.811.114 |
| 28/2/2025 | 127,74 | 129,11 | -0,19% | 127,74 | 130,15 | 129,12 | 129,11 | 129,84 | 167 | 22.222.947 |
| 27/2/2025 | 127,93 | 129,35 | +1,11% | 127,93 | 129,40 | 128,88 | 129,01 | 129,35 | 114 | 24.230.812 |
| 26/2/2025 | 128,03 | 127,93 | -0,08% | 127,69 | 128,44 | 128,09 | 127,93 | 128,23 | 190 | 9.953.130 |
| 25/2/2025 | 127,77 | 128,03 | +0,24% | 127,51 | 128,78 | 128,01 | 128,03 | 128,29 | 129 | 6.310.946 |
| 24/2/2025 | 129,00 | 127,72 | -0,98% | 127,72 | 129,00 | 128,24 | 127,72 | 128,55 | 169 | 10.708.275 |
| 21/2/2025 | 128,99 | 128,99 | +0,69% | 128,00 | 128,99 | 128,53 | 128,46 | 128,99 | 162 | 11.465.734 |
| 20/2/2025 | 128,00 | 128,11 | +0,09% | 127,05 | 128,65 | 128,36 | 128,11 | 128,63 | 174 | 32.077.392 |
| 19/2/2025 | 128,20 | 128,00 | -0,16% | 128,00 | 128,50 | 128,18 | 128,00 | 128,12 | 119 | 10.921.547 |
| 18/2/2025 | 127,03 | 128,20 | 0,00% | 127,03 | 128,20 | 127,93 | 127,81 | 128,20 | 111 | 48.627.523 |
| 17/2/2025 | 126,51 | 128,20 | +1,30% | 126,51 | 128,20 | 127,83 | 128,00 | 128,20 | 250 | 24.684.377 |
| 14/2/2025 | 126,61 | 126,56 | 0,00% | 126,56 | 128,12 | 127,84 | 126,56 | 127,82 | 292 | 71.695.061 |
| 13/2/2025 | 127,63 | 126,56 | -1,23% | 125,50 | 128,15 | 127,67 | 126,55 | 127,99 | 352 | 60.069.585 |
| 12/2/2025 | 127,27 | 128,14 | +1,70% | 127,27 | 128,15 | 127,93 | 127,61 | 128,14 | 182 | 40.876.316 |
| 11/2/2025 | 128,50 | 126,00 | -0,97% | 126,00 | 129,20 | 127,82 | 126,00 | 128,19 | 237 | 51.270.458 |
| 10/2/2025 | 128,78 | 127,23 | -0,83% | 127,20 | 129,36 | 128,01 | 127,23 | 127,58 | 204 | 16.667.145 |
| 7/2/2025 | 128,77 | 128,30 | +0,23% | 127,18 | 128,78 | 128,47 | 128,11 | 128,30 | 123 | 6.462.501 |
| 6/2/2025 | 124,58 | 128,00 | +0,68% | 124,58 | 128,00 | 126,93 | 127,20 | 128,40 | 244 | 27.900.829 |
| 5/2/2025 | 127,00 | 127,13 | +0,88% | 126,50 | 127,20 | 126,89 | 127,13 | 127,15 | 274 | 10.747.604 |
| 4/2/2025 | 125,92 | 126,02 | +0,05% | 125,92 | 127,50 | 127,01 | 126,02 | 126,53 | 240 | 26.139.673 |
| 3/2/2025 | 126,47 | 125,96 | -0,42% | 125,51 | 126,90 | 126,04 | 125,96 | 126,70 | 179 | 38.192.271 |
| 31/1/2025 | 125,99 | 126,49 | +0,40% | 125,00 | 126,49 | 125,78 | 125,65 | 126,49 | 238 | 28.692.206 |
| 30/1/2025 | 124,62 | 125,99 | +1,10% | 124,01 | 126,95 | 124,82 | 125,00 | 125,99 | 360 | 159.871.204 |
| 29/1/2025 | 125,21 | 124,62 | +0,50% | 124,18 | 125,49 | 124,57 | 124,62 | 124,66 | 168 | 62.599.151 |
| 28/1/2025 | 124,05 | 124,00 | -0,20% | 124,00 | 125,89 | 124,60 | 123,70 | 124,00 | 261 | 29.855.388 |
| 27/1/2025 | 126,49 | 124,25 | -0,02% | 124,25 | 126,49 | 125,65 | 124,25 | 125,00 | 267 | 18.659.874 |
| 24/1/2025 | 126,93 | 124,27 | -1,59% | 124,27 | 126,93 | 124,89 | 124,27 | 124,48 | 254 | 21.019.375 |
| 23/1/2025 | 125,53 | 126,28 | +1,02% | 124,58 | 127,20 | 125,76 | 126,19 | 126,28 | 182 | 21.618.489 |
| 22/1/2025 | 125,80 | 125,01 | -0,39% | 125,00 | 127,00 | 125,66 | 125,01 | 125,75 | 267 | 16.524.759 |
| 21/1/2025 | 126,40 | 125,50 | -1,35% | 125,39 | 127,24 | 126,11 | 125,50 | 126,17 | 251 | 58.644.912 |
| 20/1/2025 | 122,01 | 127,22 | +2,74% | 122,01 | 128,00 | 126,95 | 126,67 | 127,22 | 285 | 68.149.174 |
| 17/1/2025 | 124,60 | 123,83 | -0,15% | 123,70 | 124,98 | 124,09 | 123,83 | 124,20 | 195 | 18.242.342 |
| 16/1/2025 | 123,98 | 124,01 | +0,01% | 123,90 | 124,30 | 124,03 | 124,01 | 124,25 | 143 | 19.187.745 |
| 15/1/2025 | 123,00 | 124,00 | +0,06% | 122,65 | 124,08 | 123,79 | 124,00 | 124,27 | 750 | 25.984.078 |
| 14/1/2025 | 123,15 | 123,93 | +0,66% | 122,59 | 124,00 | 123,47 | 123,43 | 124,00 | 315 | 29.054.613 |
| 13/1/2025 | 122,88 | 123,12 | -0,31% | 122,01 | 123,49 | 122,54 | 122,89 | 123,12 | 466 | 27.400.159 |
| 10/1/2025 | 122,90 | 123,50 | +0,41% | 122,53 | 123,96 | 123,22 | 122,55 | 123,66 | 294 | 17.928.998 |
| 9/1/2025 | 122,06 | 123,00 | +0,77% | 122,01 | 123,71 | 122,81 | 123,00 | 123,71 | 736 | 81.006.112 |
| 8/1/2025 | 124,50 | 122,06 | -2,43% | 121,98 | 124,50 | 122,96 | 122,06 | 123,50 | 1.360 | 86.630.634 |
| 7/1/2025 | 126,08 | 125,10 | -0,78% | 124,80 | 126,08 | 125,25 | 125,10 | 125,21 | 164 | 11.209.881 |
| 6/1/2025 | 124,00 | 126,08 | +0,28% | 124,00 | 128,50 | 125,67 | 125,01 | 126,08 | 330 | 17.606.647 |
| 3/1/2025 | 127,38 | 125,73 | -1,30% | 125,72 | 127,87 | 126,84 | 125,73 | 127,45 | 333 | 13.699.637 |
| 2/1/2025 | 125,30 | 127,38 | -0,38% | 124,00 | 128,50 | 126,37 | 126,70 | 127,39 | 331 | 17.792.995 |
| 30/12/2024 | 130,20 | 127,86 | -0,81% | 123,92 | 133,00 | 128,12 | 127,86 | 129,06 | 474 | 30.878.585 |
| 27/12/2024 | 128,11 | 128,91 | +0,71% | 128,10 | 130,39 | 129,33 | 128,91 | 129,48 | 370 | 27.652.114 |
| 26/12/2024 | 125,00 | 128,00 | +2,40% | 124,39 | 130,00 | 127,88 | 126,91 | 129,00 | 598 | 298.260.735 |
| 23/12/2024 | 124,50 | 125,00 | +0,64% | 123,50 | 125,00 | 123,92 | 124,00 | 125,00 | 610 | 65.706.220 |
| 20/12/2024 | 122,85 | 124,20 | +1,10% | 122,85 | 124,20 | 123,72 | 123,97 | 124,20 | 290 | 17.890.504 |
| 19/12/2024 | 123,71 | 122,85 | -0,70% | 122,61 | 123,96 | 122,96 | 122,85 | 123,02 | 1.819 | 48.976.069 |
| 18/12/2024 | 123,98 | 123,71 | -0,23% | 122,27 | 124,00 | 123,51 | 121,00 | 123,72 | 1.001 | 25.419.105 |
| 17/12/2024 | 120,05 | 124,00 | +1,22% | 120,05 | 124,00 | 122,91 | 121,13 | 124,00 | 1.898 | 40.720.745 |
| 16/12/2024 | 124,72 | 122,51 | -0,79% | 121,72 | 124,72 | 122,81 | 122,51 | 123,24 | 388 | 41.853.874 |
| 13/12/2024 | 121,05 | 123,48 | +2,01% | 121,05 | 123,48 | 122,15 | 122,36 | 123,48 | 2.741 | 52.550.516 |
| 12/12/2024 | 121,00 | 121,05 | +0,82% | 120,00 | 123,00 | 120,82 | 120,84 | 122,14 | 586 | 34.508.870 |
| 11/12/2024 | 122,97 | 120,06 | -1,51% | 120,00 | 122,98 | 121,57 | 120,06 | 121,27 | 2.010 | 74.291.500 |
| 10/12/2024 | 120,91 | 121,90 | +1,17% | 120,01 | 122,80 | 121,20 | 121,90 | 122,80 | 1.592 | 109.839.811 |
| 9/12/2024 | 120,40 | 120,49 | -0,26% | 120,40 | 121,43 | 120,55 | 120,40 | 120,49 | 2.602 | 55.926.909 |