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.
HGRE11 - FII HGRE PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 98,11 | 98,00 | -0,08% | 97,65 | 99,39 | 98,68 | 97,90 | 98,00 | 2.920 | 112.414.384 |
| 20/1/2025 | 98,60 | 98,08 | -0,53% | 97,76 | 99,00 | 98,30 | 98,08 | 98,15 | 1.668 | 89.970.268 |
| 17/1/2025 | 99,00 | 98,60 | -0,61% | 95,61 | 99,00 | 97,43 | 98,15 | 98,60 | 3.387 | 159.844.698 |
| 16/1/2025 | 99,94 | 99,21 | -1,24% | 98,90 | 100,48 | 99,65 | 99,21 | 99,56 | 2.116 | 126.598.202 |
| 15/1/2025 | 96,50 | 100,46 | +4,10% | 96,50 | 100,47 | 99,00 | 99,89 | 100,46 | 2.824 | 129.505.487 |
| 14/1/2025 | 96,75 | 96,50 | +0,63% | 96,03 | 97,24 | 96,66 | 96,50 | 96,73 | 2.870 | 123.167.099 |
| 13/1/2025 | 97,64 | 95,90 | -1,48% | 95,53 | 98,47 | 96,84 | 95,90 | 95,95 | 2.048 | 139.535.884 |
| 10/1/2025 | 98,52 | 97,34 | -1,20% | 96,90 | 99,20 | 97,56 | 97,16 | 97,34 | 3.208 | 140.703.867 |
| 9/1/2025 | 98,88 | 98,52 | +0,63% | 97,56 | 99,50 | 98,16 | 97,97 | 98,52 | 1.888 | 92.285.006 |
| 8/1/2025 | 99,94 | 97,90 | -2,04% | 97,90 | 100,00 | 99,00 | 97,90 | 99,11 | 2.024 | 122.059.084 |
| 7/1/2025 | 100,09 | 99,94 | -0,20% | 99,56 | 100,39 | 100,02 | 99,94 | 100,06 | 1.642 | 88.427.875 |
| 6/1/2025 | 101,20 | 100,14 | -1,05% | 100,04 | 102,32 | 100,63 | 100,11 | 100,14 | 2.397 | 129.433.775 |
| 3/1/2025 | 102,07 | 101,20 | +0,15% | 100,23 | 102,99 | 101,82 | 101,05 | 101,20 | 5.507 | 139.618.594 |
| 2/1/2025 | 102,82 | 101,05 | -2,46% | 100,00 | 103,33 | 101,88 | 101,05 | 101,24 | 4.207 | 152.643.199 |
| 30/12/2024 | 104,95 | 103,60 | -1,24% | 103,01 | 106,13 | 105,00 | 103,25 | 103,60 | 4.454 | 269.439.381 |
| 27/12/2024 | 105,00 | 104,90 | +1,04% | 103,82 | 105,88 | 104,93 | 104,78 | 104,90 | 2.822 | 165.004.669 |
| 26/12/2024 | 102,05 | 103,82 | +1,83% | 102,00 | 106,87 | 104,10 | 103,11 | 103,82 | 2.957 | 194.065.314 |
| 23/12/2024 | 99,98 | 101,95 | +1,97% | 99,50 | 103,80 | 101,95 | 101,95 | 102,68 | 3.174 | 149.145.502 |
| 20/12/2024 | 94,58 | 99,98 | +5,24% | 94,48 | 100,00 | 97,26 | 99,92 | 99,99 | 4.201 | 209.856.074 |
| 19/12/2024 | 95,01 | 95,00 | +0,11% | 94,00 | 96,05 | 94,71 | 94,50 | 95,00 | 2.719 | 123.502.335 |
| 18/12/2024 | 97,39 | 94,90 | -1,58% | 94,90 | 97,46 | 95,54 | 94,90 | 95,44 | 6.669 | 184.128.903 |
| 17/12/2024 | 98,50 | 96,42 | -2,11% | 96,17 | 98,50 | 97,21 | 96,42 | 97,40 | 3.304 | 179.747.113 |
| 16/12/2024 | 98,70 | 98,50 | -0,19% | 97,20 | 99,00 | 98,50 | 98,40 | 98,50 | 3.696 | 201.697.077 |
| 13/12/2024 | 96,00 | 98,69 | +2,80% | 94,59 | 98,77 | 97,64 | 98,64 | 98,69 | 2.786 | 179.362.134 |
| 12/12/2024 | 94,01 | 96,00 | +1,32% | 94,01 | 96,66 | 95,77 | 96,00 | 96,60 | 2.167 | 168.106.096 |
| 11/12/2024 | 95,03 | 94,75 | -0,29% | 93,80 | 95,81 | 94,57 | 94,40 | 94,76 | 2.894 | 241.312.317 |
| 10/12/2024 | 97,99 | 95,03 | -3,02% | 95,02 | 98,74 | 96,29 | 95,03 | 95,83 | 4.735 | 198.841.460 |
| 9/12/2024 | 98,42 | 97,99 | -0,43% | 97,04 | 98,89 | 98,07 | 97,51 | 97,99 | 3.212 | 165.911.254 |
| 6/12/2024 | 93,50 | 98,41 | +5,25% | 93,50 | 99,83 | 97,96 | 97,41 | 98,41 | 4.998 | 217.044.559 |
| 5/12/2024 | 96,93 | 93,50 | -3,54% | 93,50 | 97,50 | 95,03 | 93,49 | 93,50 | 4.307 | 239.882.136 |
| 4/12/2024 | 99,40 | 96,93 | -2,58% | 96,50 | 99,98 | 98,04 | 96,93 | 97,18 | 2.967 | 178.305.229 |
| 3/12/2024 | 100,32 | 99,50 | -0,61% | 99,10 | 100,61 | 99,91 | 99,49 | 99,59 | 3.579 | 139.683.115 |
| 2/12/2024 | 101,30 | 100,11 | -2,14% | 99,91 | 102,21 | 100,72 | 100,10 | 100,18 | 3.888 | 204.369.894 |
| 29/11/2024 | 102,75 | 102,30 | -0,27% | 101,33 | 102,75 | 102,09 | 102,20 | 102,30 | 3.520 | 175.579.634 |
| 28/11/2024 | 104,25 | 102,58 | -1,60% | 101,84 | 104,46 | 102,74 | 102,58 | 102,75 | 3.200 | 195.105.870 |
| 27/11/2024 | 105,22 | 104,25 | -0,89% | 103,75 | 105,26 | 104,56 | 103,93 | 104,25 | 2.369 | 189.833.459 |
| 26/11/2024 | 105,65 | 105,19 | -0,48% | 104,54 | 105,70 | 105,14 | 104,85 | 105,19 | 1.865 | 121.497.263 |
| 25/11/2024 | 103,99 | 105,70 | +1,64% | 103,99 | 105,80 | 104,98 | 104,89 | 105,70 | 3.111 | 162.942.552 |
| 22/11/2024 | 102,61 | 103,99 | +1,34% | 102,52 | 103,99 | 103,31 | 103,61 | 103,99 | 2.258 | 139.187.129 |
| 21/11/2024 | 102,40 | 102,61 | +0,21% | 101,21 | 104,34 | 102,75 | 102,61 | 102,80 | 5.924 | 147.333.946 |
| 19/11/2024 | 103,00 | 102,40 | -0,15% | 102,06 | 104,50 | 102,87 | 102,35 | 102,40 | 2.690 | 128.564.903 |
| 18/11/2024 | 103,49 | 102,55 | -0,91% | 101,06 | 107,98 | 103,49 | 102,55 | 102,91 | 11.229 | 483.119.343 |
| 14/11/2024 | 102,66 | 103,49 | +0,81% | 102,66 | 104,80 | 103,80 | 103,49 | 103,80 | 2.402 | 158.348.449 |
| 13/11/2024 | 102,68 | 102,66 | -0,18% | 102,22 | 102,85 | 102,57 | 102,61 | 102,66 | 2.482 | 128.977.479 |
| 12/11/2024 | 103,39 | 102,84 | +0,04% | 102,60 | 103,45 | 102,91 | 102,70 | 102,85 | 1.922 | 110.996.602 |
| 11/11/2024 | 103,73 | 102,80 | -1,14% | 102,80 | 104,00 | 103,37 | 102,80 | 103,05 | 2.361 | 121.933.083 |
| 8/11/2024 | 102,35 | 103,99 | +1,56% | 102,35 | 105,05 | 103,59 | 103,85 | 103,99 | 2.400 | 138.428.745 |
| 7/11/2024 | 102,51 | 102,39 | -0,11% | 102,36 | 103,28 | 102,71 | 102,38 | 102,70 | 4.351 | 132.545.887 |
| 6/11/2024 | 103,00 | 102,50 | -0,49% | 102,50 | 103,96 | 103,08 | 102,50 | 102,55 | 1.792 | 114.414.760 |
| 5/11/2024 | 104,00 | 103,00 | -0,57% | 102,50 | 104,48 | 103,05 | 102,99 | 103,00 | 3.489 | 126.621.467 |
| 4/11/2024 | 104,60 | 103,59 | -1,34% | 103,59 | 106,19 | 104,37 | 103,59 | 104,15 | 5.409 | 170.588.115 |
| 1/11/2024 | 106,11 | 105,00 | -1,05% | 104,23 | 106,51 | 105,20 | 104,60 | 105,00 | 5.375 | 162.306.255 |
| 31/10/2024 | 106,51 | 106,11 | -0,83% | 106,11 | 107,00 | 106,65 | 106,11 | 106,50 | 1.990 | 116.445.610 |
| 30/10/2024 | 106,84 | 107,00 | +0,33% | 106,22 | 107,00 | 106,62 | 106,99 | 107,00 | 1.652 | 105.937.834 |
| 29/10/2024 | 106,45 | 106,65 | +0,23% | 105,98 | 106,84 | 106,40 | 106,65 | 106,66 | 2.109 | 120.474.984 |
| 28/10/2024 | 104,35 | 106,40 | +1,96% | 104,03 | 106,45 | 105,80 | 106,40 | 106,41 | 3.574 | 183.927.523 |
| 25/10/2024 | 103,59 | 104,35 | +1,16% | 102,40 | 104,50 | 103,79 | 103,80 | 104,35 | 1.791 | 123.759.523 |
| 24/10/2024 | 104,50 | 103,15 | -0,30% | 103,00 | 104,50 | 103,17 | 103,15 | 103,17 | 2.992 | 175.140.697 |
| 23/10/2024 | 104,58 | 103,46 | -0,52% | 103,14 | 104,90 | 103,90 | 103,42 | 103,46 | 2.390 | 150.399.851 |
| 22/10/2024 | 104,28 | 104,00 | -0,27% | 103,54 | 104,97 | 104,15 | 104,00 | 104,31 | 2.606 | 140.491.019 |
| 21/10/2024 | 104,43 | 104,28 | -0,14% | 104,03 | 104,98 | 104,34 | 104,28 | 104,30 | 3.109 | 133.183.869 |
| 18/10/2024 | 104,03 | 104,43 | -0,11% | 104,03 | 105,50 | 104,59 | 104,21 | 104,43 | 2.427 | 136.116.905 |
| 17/10/2024 | 105,35 | 104,55 | -0,76% | 104,50 | 105,35 | 104,89 | 104,55 | 104,84 | 2.607 | 135.881.548 |
| 16/10/2024 | 105,68 | 105,35 | +0,24% | 104,31 | 106,01 | 105,29 | 105,30 | 105,35 | 1.900 | 122.391.932 |
| 15/10/2024 | 104,16 | 105,10 | +0,96% | 104,16 | 106,48 | 105,51 | 105,10 | 105,67 | 4.794 | 185.321.863 |
| 14/10/2024 | 104,80 | 104,10 | -0,67% | 104,10 | 105,24 | 104,78 | 104,10 | 104,60 | 2.383 | 138.358.192 |
| 11/10/2024 | 105,85 | 104,80 | -0,99% | 104,35 | 105,88 | 104,95 | 104,70 | 104,80 | 3.888 | 133.639.319 |
| 10/10/2024 | 102,71 | 105,85 | +3,07% | 102,40 | 107,00 | 104,44 | 105,70 | 105,85 | 4.259 | 438.773.704 |
| 9/10/2024 | 103,30 | 102,70 | -0,69% | 102,30 | 103,98 | 102,79 | 102,70 | 102,77 | 2.857 | 160.556.397 |
| 8/10/2024 | 103,85 | 103,41 | -0,40% | 103,01 | 104,20 | 103,48 | 103,35 | 103,41 | 4.930 | 138.737.307 |
| 7/10/2024 | 103,17 | 103,83 | +0,24% | 103,00 | 104,70 | 103,58 | 103,83 | 104,02 | 3.036 | 204.299.607 |
| 4/10/2024 | 103,14 | 103,58 | +0,43% | 102,80 | 103,63 | 103,14 | 103,57 | 103,58 | 2.524 | 134.022.031 |
| 3/10/2024 | 103,19 | 103,14 | -0,05% | 102,50 | 103,19 | 102,87 | 103,07 | 103,14 | 3.720 | 190.791.177 |
| 2/10/2024 | 102,50 | 103,19 | +0,61% | 102,50 | 103,50 | 103,10 | 103,10 | 103,19 | 5.611 | 188.422.977 |
| 1/10/2024 | 103,30 | 102,56 | -1,77% | 102,41 | 103,49 | 102,85 | 102,56 | 102,60 | 4.081 | 212.720.329 |
| 30/9/2024 | 105,00 | 104,41 | +1,19% | 104,00 | 105,71 | 105,03 | 104,41 | 104,85 | 2.858 | 242.608.843 |
| 26/9/2024 | 102,69 | 103,18 | +0,60% | 102,55 | 103,35 | 102,86 | 103,18 | 103,34 | 6.193 | 262.207.121 |
| 25/9/2024 | 103,00 | 102,56 | -0,32% | 102,37 | 103,09 | 102,68 | 102,56 | 102,68 | 3.230 | 184.578.229 |
| 24/9/2024 | 103,40 | 102,89 | -0,52% | 102,29 | 103,42 | 102,85 | 102,53 | 102,89 | 3.465 | 263.238.537 |
| 23/9/2024 | 104,95 | 103,43 | -1,18% | 103,00 | 105,40 | 103,42 | 103,43 | 103,50 | 7.519 | 419.375.799 |
| 20/9/2024 | 106,21 | 104,67 | -1,32% | 103,65 | 106,29 | 104,50 | 104,67 | 104,90 | 7.452 | 390.036.312 |
| 19/9/2024 | 107,98 | 106,07 | -2,16% | 106,00 | 108,39 | 106,50 | 106,07 | 106,19 | 7.838 | 307.810.441 |
| 18/9/2024 | 107,55 | 108,41 | +0,77% | 106,61 | 108,60 | 108,02 | 108,40 | 108,41 | 16.140 | 483.628.145 |
| 17/9/2024 | 108,78 | 107,58 | -1,10% | 107,15 | 109,24 | 107,87 | 107,50 | 107,58 | 7.531 | 342.304.385 |
| 16/9/2024 | 109,60 | 108,78 | -0,75% | 108,75 | 109,70 | 109,14 | 108,76 | 108,78 | 5.176 | 225.081.059 |
| 13/9/2024 | 109,60 | 109,60 | -0,14% | 109,35 | 109,77 | 109,59 | 109,59 | 109,60 | 5.193 | 184.977.385 |
| 12/9/2024 | 110,59 | 109,75 | -0,22% | 109,07 | 110,69 | 109,66 | 109,75 | 109,77 | 3.568 | 201.187.040 |
| 11/9/2024 | 110,19 | 109,99 | -0,10% | 109,70 | 110,54 | 110,01 | 109,76 | 109,99 | 3.003 | 204.158.806 |
| 10/9/2024 | 111,61 | 110,10 | -0,36% | 109,51 | 111,61 | 109,97 | 110,00 | 110,10 | 3.220 | 207.227.075 |
| 9/9/2024 | 111,78 | 110,50 | -1,15% | 110,22 | 111,78 | 110,97 | 110,50 | 110,76 | 6.731 | 328.529.059 |
| 6/9/2024 | 112,00 | 111,79 | +0,09% | 111,53 | 112,50 | 111,80 | 111,75 | 111,79 | 2.795 | 151.699.627 |
| 5/9/2024 | 112,23 | 111,69 | -0,48% | 111,66 | 112,59 | 111,96 | 111,69 | 111,87 | 2.641 | 136.755.350 |
| 4/9/2024 | 112,35 | 112,23 | +0,30% | 111,80 | 112,59 | 112,07 | 112,02 | 112,23 | 1.888 | 154.288.707 |
| 3/9/2024 | 111,97 | 111,89 | -0,07% | 111,80 | 114,50 | 113,13 | 111,89 | 111,93 | 5.760 | 332.106.832 |
| 2/9/2024 | 113,01 | 111,97 | -1,60% | 111,71 | 113,50 | 112,06 | 111,95 | 111,97 | 5.994 | 278.135.314 |
| 30/8/2024 | 113,46 | 113,79 | +0,29% | 113,00 | 114,00 | 113,49 | 113,79 | 113,89 | 4.936 | 161.941.826 |
| 29/8/2024 | 113,39 | 113,46 | +0,27% | 113,26 | 114,37 | 113,58 | 113,45 | 113,46 | 1.621 | 131.780.510 |
| 28/8/2024 | 113,33 | 113,16 | -0,12% | 113,01 | 113,81 | 113,32 | 113,16 | 113,32 | 2.278 | 157.255.425 |
| 27/8/2024 | 114,00 | 113,30 | -0,61% | 113,11 | 114,45 | 113,33 | 113,17 | 113,30 | 3.194 | 208.778.802 |
| 26/8/2024 | 114,07 | 113,99 | -0,07% | 113,80 | 114,43 | 114,08 | 113,80 | 113,99 | 2.149 | 164.298.435 |
| 23/8/2024 | 114,53 | 114,07 | -0,40% | 113,24 | 115,00 | 113,98 | 114,07 | 114,08 | 5.021 | 276.237.079 |
| 22/8/2024 | 114,65 | 114,53 | -0,11% | 114,15 | 114,87 | 114,48 | 114,52 | 114,53 | 1.244 | 98.217.925 |
| 21/8/2024 | 115,15 | 114,66 | -0,38% | 114,40 | 115,44 | 115,00 | 114,65 | 114,66 | 1.454 | 132.486.468 |
| 20/8/2024 | 114,80 | 115,10 | +0,10% | 114,75 | 115,79 | 115,09 | 115,09 | 115,10 | 1.585 | 117.832.960 |
| 19/8/2024 | 115,85 | 114,98 | -0,87% | 114,85 | 115,85 | 115,35 | 114,98 | 115,33 | 2.361 | 162.975.839 |
| 16/8/2024 | 115,15 | 115,99 | +0,99% | 113,00 | 116,60 | 115,01 | 115,85 | 115,99 | 3.812 | 247.371.595 |
| 15/8/2024 | 114,02 | 114,85 | +1,02% | 113,98 | 115,25 | 114,69 | 114,85 | 114,90 | 2.336 | 134.168.710 |
| 14/8/2024 | 113,20 | 113,69 | +0,52% | 113,20 | 114,19 | 113,79 | 113,69 | 113,80 | 3.673 | 140.511.721 |
| 13/8/2024 | 112,95 | 113,10 | +0,09% | 112,55 | 113,75 | 113,20 | 113,00 | 113,10 | 3.018 | 114.676.784 |
| 12/8/2024 | 113,30 | 113,00 | -0,43% | 113,00 | 114,20 | 113,38 | 113,00 | 113,15 | 3.363 | 128.291.325 |
| 9/8/2024 | 113,04 | 113,49 | +0,45% | 112,43 | 113,70 | 113,03 | 113,47 | 113,49 | 2.333 | 97.955.841 |
| 8/8/2024 | 113,80 | 112,98 | -0,59% | 112,90 | 114,45 | 113,65 | 112,97 | 112,98 | 3.320 | 143.608.161 |
| 7/8/2024 | 114,19 | 113,65 | -0,47% | 113,15 | 115,29 | 113,76 | 113,50 | 113,69 | 2.252 | 126.411.531 |
| 6/8/2024 | 115,11 | 114,19 | -0,46% | 114,00 | 115,49 | 114,81 | 114,19 | 114,24 | 1.628 | 104.523.744 |
| 5/8/2024 | 114,78 | 114,72 | -0,70% | 113,10 | 115,50 | 114,48 | 114,72 | 114,73 | 2.720 | 154.674.852 |
| 2/8/2024 | 115,30 | 115,53 | +0,20% | 115,22 | 116,55 | 115,70 | 115,53 | 115,67 | 1.993 | 141.749.947 |
| 1/8/2024 | 116,34 | 115,30 | -1,46% | 115,10 | 117,12 | 115,76 | 115,30 | 115,39 | 3.166 | 112.311.914 |
| 31/7/2024 | 117,90 | 117,01 | -0,74% | 116,51 | 117,90 | 117,32 | 117,01 | 117,12 | 2.405 | 156.965.189 |
| 30/7/2024 | 117,09 | 117,88 | +0,50% | 116,40 | 117,90 | 117,48 | 117,86 | 117,88 | 1.260 | 110.343.810 |
| 29/7/2024 | 117,90 | 117,29 | -0,15% | 116,97 | 117,90 | 117,44 | 117,27 | 117,29 | 2.183 | 139.641.257 |
| 26/7/2024 | 117,60 | 117,47 | +0,02% | 117,05 | 117,60 | 117,47 | 117,42 | 117,47 | 1.628 | 140.743.705 |
| 25/7/2024 | 117,50 | 117,45 | -0,04% | 117,00 | 117,90 | 117,49 | 117,45 | 117,50 | 1.147 | 93.541.255 |
| 24/7/2024 | 117,50 | 117,50 | -0,09% | 117,00 | 117,90 | 117,47 | 117,19 | 117,50 | 2.095 | 106.730.085 |
| 23/7/2024 | 117,37 | 117,60 | +0,20% | 117,35 | 117,84 | 117,66 | 117,55 | 117,60 | 1.268 | 92.828.494 |
| 22/7/2024 | 117,49 | 117,36 | -0,11% | 117,01 | 117,90 | 117,39 | 117,34 | 117,36 | 4.943 | 152.669.466 |