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.
HGPO11 - FII HGPO PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 136,99 | 136,25 | -0,55% | 136,00 | 137,00 | 136,25 | 136,25 | 136,75 | 152 | 24.021.653 |
| 4/9/2025 | 136,17 | 137,00 | +0,59% | 136,00 | 137,00 | 136,41 | 136,57 | 137,00 | 134 | 13.504.876 |
| 3/9/2025 | 136,07 | 136,20 | -0,27% | 136,00 | 136,58 | 136,06 | 136,00 | 136,20 | 201 | 20.600.254 |
| 2/9/2025 | 135,27 | 136,57 | -0,31% | 135,27 | 137,92 | 136,61 | 136,07 | 136,57 | 129 | 13.565.873 |
| 1/9/2025 | 136,34 | 137,00 | +0,20% | 135,02 | 137,99 | 136,30 | 136,39 | 137,00 | 227 | 32.045.509 |
| 29/8/2025 | 136,12 | 136,73 | +0,24% | 136,12 | 136,99 | 136,56 | 136,73 | 136,99 | 86 | 9.627.708 |
| 28/8/2025 | 136,20 | 136,40 | +0,15% | 136,08 | 136,48 | 136,21 | 136,25 | 136,40 | 70 | 4.181.807 |
| 27/8/2025 | 136,01 | 136,20 | +0,14% | 136,01 | 136,41 | 136,22 | 136,03 | 136,20 | 130 | 17.627.611 |
| 26/8/2025 | 136,01 | 136,01 | -0,34% | 136,00 | 136,48 | 136,30 | 136,01 | 136,26 | 78 | 4.661.615 |
| 25/8/2025 | 136,45 | 136,48 | +0,02% | 135,67 | 136,49 | 136,16 | 136,01 | 136,48 | 170 | 9.082.129 |
| 22/8/2025 | 136,23 | 136,45 | +0,16% | 136,12 | 136,47 | 136,35 | 136,30 | 136,45 | 98 | 4.104.176 |
| 21/8/2025 | 136,48 | 136,23 | +0,38% | 135,79 | 136,48 | 136,24 | 136,23 | 136,25 | 94 | 5.150.036 |
| 20/8/2025 | 136,29 | 135,71 | -0,35% | 135,71 | 136,29 | 136,02 | 135,71 | 136,13 | 106 | 12.419.016 |
| 19/8/2025 | 135,00 | 136,19 | +0,39% | 135,00 | 136,49 | 135,95 | 136,00 | 136,19 | 95 | 15.335.742 |
| 18/8/2025 | 135,02 | 135,66 | +0,07% | 135,02 | 136,11 | 135,51 | 135,66 | 135,74 | 315 | 8.971.326 |
| 15/8/2025 | 135,41 | 135,56 | +0,04% | 135,41 | 136,85 | 136,12 | 135,56 | 135,95 | 135 | 70.485.659 |
| 14/8/2025 | 134,60 | 135,51 | +0,68% | 134,60 | 136,05 | 135,51 | 135,41 | 135,79 | 115 | 5.434.176 |
| 13/8/2025 | 135,80 | 134,60 | -0,88% | 134,60 | 136,05 | 135,52 | 134,60 | 135,47 | 367 | 18.458.868 |
| 12/8/2025 | 135,90 | 135,80 | -0,88% | 135,50 | 136,06 | 135,92 | 135,56 | 136,06 | 426 | 24.941.439 |
| 11/8/2025 | 135,70 | 137,01 | +0,91% | 135,70 | 137,01 | 135,98 | 135,71 | 137,01 | 178 | 12.592.038 |
| 8/8/2025 | 135,32 | 135,77 | 0,00% | 135,32 | 136,21 | 135,89 | 135,77 | 136,20 | 69 | 4.131.185 |
| 7/8/2025 | 135,73 | 135,77 | -0,21% | 135,30 | 136,05 | 135,89 | 135,76 | 136,50 | 98 | 7.977.304 |
| 6/8/2025 | 135,30 | 136,05 | +0,11% | 135,30 | 136,11 | 135,84 | 135,77 | 136,05 | 161 | 15.024.070 |
| 5/8/2025 | 136,04 | 135,90 | -0,07% | 135,35 | 136,04 | 135,67 | 135,43 | 135,90 | 109 | 4.612.794 |
| 4/8/2025 | 136,29 | 135,99 | +0,58% | 135,21 | 136,49 | 135,98 | 135,80 | 135,99 | 134 | 9.233.178 |
| 1/8/2025 | 136,69 | 135,20 | -0,68% | 135,18 | 136,69 | 135,74 | 135,20 | 135,55 | 178 | 12.040.898 |
| 31/7/2025 | 136,15 | 136,13 | +0,33% | 134,74 | 136,20 | 135,67 | 135,70 | 136,13 | 348 | 14.490.595 |
| 30/7/2025 | 134,21 | 135,68 | +0,38% | 134,21 | 136,00 | 135,46 | 135,68 | 135,95 | 214 | 29.774.213 |
| 29/7/2025 | 136,67 | 135,16 | -1,11% | 132,75 | 136,67 | 135,16 | 134,15 | 135,16 | 171 | 5.034.402.158 |
| 28/7/2025 | 135,08 | 136,68 | +0,34% | 135,08 | 136,80 | 135,74 | 135,41 | 136,68 | 279 | 13.492.668 |
| 25/7/2025 | 136,19 | 136,22 | +0,01% | 135,67 | 136,90 | 136,14 | 136,00 | 136,35 | 80 | 5.636.542 |
| 24/7/2025 | 137,00 | 136,20 | +0,15% | 136,00 | 137,96 | 136,83 | 136,20 | 136,76 | 120 | 14.559.588 |
| 23/7/2025 | 136,15 | 136,00 | -0,11% | 135,21 | 136,49 | 136,00 | 136,00 | 136,23 | 86 | 20.781.636 |
| 22/7/2025 | 136,15 | 136,15 | +1,00% | 133,86 | 136,79 | 135,62 | 135,53 | 136,15 | 157 | 7.012.041 |
| 21/7/2025 | 137,88 | 134,80 | -2,24% | 134,65 | 137,88 | 135,52 | 134,75 | 134,80 | 207 | 35.617.241 |
| 18/7/2025 | 135,93 | 137,89 | +1,43% | 135,92 | 138,00 | 136,82 | 135,93 | 137,80 | 210 | 21.809.507 |
| 17/7/2025 | 138,50 | 135,95 | -0,81% | 135,20 | 138,99 | 136,59 | 135,24 | 135,95 | 427 | 50.361.287 |
| 16/7/2025 | 135,00 | 137,06 | +1,53% | 135,00 | 138,70 | 136,64 | 137,06 | 138,00 | 157 | 13.513.910 |
| 15/7/2025 | 139,87 | 135,00 | -2,65% | 135,00 | 139,87 | 137,48 | 135,01 | 136,17 | 236 | 19.261.667 |
| 14/7/2025 | 136,07 | 138,68 | +1,93% | 136,07 | 138,72 | 137,00 | 137,35 | 138,68 | 219 | 23.675.102 |
| 11/7/2025 | 136,99 | 136,06 | -0,68% | 135,37 | 136,99 | 136,34 | 136,06 | 136,99 | 171 | 11.779.795 |
| 10/7/2025 | 135,15 | 136,99 | +1,36% | 135,15 | 136,99 | 135,86 | 135,67 | 136,99 | 145 | 11.412.971 |
| 9/7/2025 | 135,90 | 135,15 | -0,48% | 135,15 | 136,00 | 135,68 | 135,15 | 135,90 | 106 | 3.772.093 |
| 8/7/2025 | 135,77 | 135,80 | -0,14% | 135,59 | 136,00 | 135,76 | 135,80 | 135,92 | 141 | 9.109.991 |
| 7/7/2025 | 135,37 | 135,99 | +0,47% | 135,36 | 136,00 | 135,64 | 135,78 | 136,00 | 156 | 5.995.504 |
| 4/7/2025 | 136,00 | 135,36 | +0,16% | 135,21 | 136,00 | 135,90 | 135,36 | 135,70 | 140 | 7.841.537 |
| 3/7/2025 | 135,36 | 135,15 | -0,63% | 135,09 | 135,76 | 135,33 | 135,15 | 135,50 | 151 | 6.401.204 |
| 2/7/2025 | 133,74 | 136,00 | +0,37% | 133,74 | 136,00 | 135,44 | 135,40 | 136,00 | 235 | 19.693.024 |
| 1/7/2025 | 135,71 | 135,50 | +0,37% | 133,91 | 135,71 | 134,89 | 134,86 | 135,50 | 191 | 11.708.746 |
| 30/6/2025 | 135,59 | 135,00 | -0,43% | 133,00 | 136,00 | 135,04 | 135,00 | 135,69 | 529 | 22.052.516 |
| 27/6/2025 | 134,98 | 135,58 | +0,44% | 134,90 | 136,00 | 135,67 | 135,41 | 135,58 | 249 | 17.814.349 |
| 26/6/2025 | 133,99 | 134,98 | +0,74% | 132,92 | 135,00 | 134,30 | 134,00 | 134,98 | 433 | 13.014.448 |
| 25/6/2025 | 133,33 | 133,99 | +0,50% | 132,50 | 133,99 | 133,33 | 133,56 | 133,99 | 68 | 4.960.207 |
| 24/6/2025 | 133,17 | 133,33 | -0,02% | 132,62 | 133,43 | 133,19 | 133,30 | 133,41 | 99 | 17.647.821 |
| 23/6/2025 | 133,70 | 133,36 | -0,25% | 133,20 | 133,73 | 133,32 | 133,36 | 133,50 | 182 | 14.732.683 |
| 20/6/2025 | 133,24 | 133,70 | +0,35% | 133,24 | 133,94 | 133,66 | 133,57 | 133,70 | 166 | 11.454.868 |
| 18/6/2025 | 133,42 | 133,24 | -0,13% | 133,24 | 133,99 | 133,44 | 133,24 | 133,98 | 222 | 34.521.010 |
| 17/6/2025 | 132,63 | 133,41 | +0,59% | 132,42 | 133,84 | 133,25 | 133,41 | 133,69 | 112 | 5.437.006 |
| 16/6/2025 | 132,31 | 132,63 | -0,80% | 132,31 | 133,95 | 133,60 | 132,61 | 133,91 | 110 | 11.623.462 |
| 13/6/2025 | 133,98 | 133,70 | -0,22% | 132,21 | 133,98 | 132,85 | 132,90 | 133,70 | 140 | 10.190.236 |
| 12/6/2025 | 133,43 | 133,99 | +0,01% | 133,02 | 133,99 | 133,60 | 132,59 | 133,99 | 72 | 4.649.417 |
| 11/6/2025 | 133,99 | 133,98 | -0,01% | 133,41 | 133,99 | 133,93 | 133,98 | 133,99 | 82 | 5.732.562 |
| 10/6/2025 | 133,00 | 133,99 | +0,36% | 132,00 | 133,99 | 133,23 | 133,49 | 133,99 | 616 | 33.667.907 |
| 9/6/2025 | 133,40 | 133,51 | +0,38% | 133,40 | 133,70 | 133,54 | 133,50 | 133,70 | 116 | 17.040.100 |
| 6/6/2025 | 133,48 | 133,00 | -0,37% | 132,81 | 133,49 | 133,01 | 132,60 | 133,15 | 134 | 29.289.808 |
| 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 |