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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 141,43 | 141,73 | +0,21% | 140,99 | 142,50 | 141,84 | 141,66 | 141,78 | 88 | 6.567.585 |
| 23/10/2025 | 142,00 | 141,43 | +0,04% | 141,37 | 142,00 | 141,82 | 141,38 | 141,96 | 79 | 5.361.156 |
| 22/10/2025 | 141,46 | 141,37 | -0,06% | 140,01 | 141,99 | 141,37 | 141,37 | 141,99 | 93 | 4.198.944 |
| 21/10/2025 | 140,00 | 141,46 | +0,18% | 140,00 | 141,59 | 141,10 | 141,00 | 141,46 | 144 | 126.259.418 |
| 20/10/2025 | 142,50 | 141,20 | +0,04% | 140,79 | 142,50 | 141,34 | 141,00 | 141,23 | 123 | 7.109.903 |
| 17/10/2025 | 142,09 | 141,15 | -0,42% | 141,15 | 142,09 | 141,53 | 141,23 | 141,60 | 42 | 2.250.353 |
| 16/10/2025 | 140,90 | 141,75 | +0,55% | 139,91 | 141,75 | 140,67 | 141,75 | 141,80 | 144 | 10.902.044 |
| 15/10/2025 | 139,09 | 140,97 | +1,35% | 139,00 | 140,98 | 140,67 | 140,02 | 140,97 | 190 | 125.285.209 |
| 14/10/2025 | 138,33 | 139,09 | +0,55% | 138,33 | 140,66 | 140,60 | 138,84 | 139,42 | 172 | 206.150.821 |
| 13/10/2025 | 140,00 | 138,33 | -1,19% | 138,15 | 140,00 | 139,03 | 138,33 | 139,11 | 173 | 7.855.341 |
| 10/10/2025 | 140,00 | 140,00 | 0,00% | 138,82 | 140,00 | 139,28 | 138,91 | 140,00 | 87 | 10.251.613 |
| 9/10/2025 | 138,09 | 140,00 | +1,40% | 137,62 | 143,25 | 140,31 | 139,46 | 139,99 | 234 | 2.063.736.095 |
| 8/10/2025 | 138,29 | 138,07 | +0,27% | 137,62 | 138,40 | 137,98 | 137,60 | 138,08 | 80 | 3.546.257 |
| 7/10/2025 | 137,70 | 137,70 | 0,00% | 137,45 | 138,38 | 137,68 | 137,60 | 137,91 | 86 | 11.758.501 |
| 6/10/2025 | 137,35 | 137,70 | +0,25% | 137,35 | 139,29 | 137,63 | 137,45 | 137,99 | 133 | 8.147.813 |
| 3/10/2025 | 137,50 | 137,36 | -0,28% | 137,00 | 137,75 | 137,36 | 137,36 | 138,49 | 82 | 4.656.700 |
| 2/10/2025 | 138,15 | 137,75 | +0,14% | 137,21 | 138,15 | 137,62 | 137,51 | 137,75 | 110 | 10.308.431 |
| 1/10/2025 | 139,39 | 137,56 | -1,14% | 137,41 | 139,39 | 137,95 | 137,45 | 137,56 | 101 | 5.518.244 |
| 30/9/2025 | 137,00 | 139,14 | +1,93% | 137,00 | 139,14 | 138,04 | 137,42 | 139,13 | 151 | 19.395.550 |
| 29/9/2025 | 136,80 | 136,51 | -0,21% | 136,51 | 136,97 | 136,56 | 136,51 | 136,53 | 96 | 14.830.853 |
| 26/9/2025 | 136,43 | 136,80 | -0,12% | 136,43 | 137,01 | 136,79 | 136,74 | 136,79 | 79 | 4.719.256 |
| 25/9/2025 | 136,41 | 136,96 | +0,41% | 136,41 | 137,11 | 136,68 | 136,96 | 137,05 | 52 | 3.089.091 |
| 24/9/2025 | 136,81 | 136,40 | -0,63% | 136,40 | 137,23 | 136,95 | 136,40 | 137,15 | 75 | 32.801.362 |
| 23/9/2025 | 137,48 | 137,27 | +0,42% | 136,74 | 137,48 | 137,02 | 136,91 | 137,45 | 86 | 22.472.298 |
| 22/9/2025 | 137,56 | 136,70 | -0,47% | 136,70 | 137,56 | 137,00 | 136,70 | 137,53 | 97 | 78.737.216 |
| 19/9/2025 | 136,62 | 137,35 | +0,53% | 136,62 | 138,48 | 137,29 | 137,35 | 137,56 | 89 | 4.544.411 |
| 18/9/2025 | 136,54 | 136,62 | +0,10% | 136,54 | 138,50 | 136,93 | 136,62 | 138,50 | 281 | 35.547.592 |
| 17/9/2025 | 136,12 | 136,49 | +0,29% | 136,12 | 136,64 | 136,47 | 136,49 | 136,63 | 59 | 5.909.459 |
| 16/9/2025 | 136,41 | 136,10 | -0,23% | 136,00 | 136,72 | 136,44 | 136,10 | 136,50 | 120 | 13.085.073 |
| 15/9/2025 | 136,90 | 136,42 | -0,35% | 136,40 | 136,90 | 136,55 | 136,41 | 136,42 | 138 | 11.047.365 |
| 12/9/2025 | 136,73 | 136,90 | -0,24% | 136,69 | 137,22 | 136,89 | 136,90 | 137,00 | 105 | 4.024.622 |
| 11/9/2025 | 136,98 | 137,23 | +0,58% | 136,40 | 137,23 | 136,71 | 136,61 | 137,23 | 79 | 5.878.903 |
| 10/9/2025 | 136,99 | 136,44 | +0,03% | 136,40 | 136,99 | 136,45 | 136,44 | 136,50 | 50 | 9.579.090 |
| 9/9/2025 | 136,34 | 136,40 | +0,09% | 136,28 | 136,67 | 136,41 | 136,40 | 136,50 | 117 | 16.874.897 |
| 8/9/2025 | 136,26 | 136,28 | +0,02% | 136,25 | 136,74 | 136,38 | 136,28 | 136,32 | 77 | 4.077.769 |
| 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 |