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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 110,50 | 112,99 | +2,39% | 109,70 | 112,99 | 111,51 | 112,90 | 112,99 | 2.764 | 173.730.401 |
| 16/4/2025 | 109,20 | 110,35 | +1,07% | 108,92 | 110,51 | 110,08 | 110,15 | 110,35 | 3.971 | 140.785.533 |
| 15/4/2025 | 109,90 | 109,18 | -1,07% | 108,66 | 110,00 | 109,35 | 109,18 | 109,48 | 6.767 | 256.282.254 |
| 14/4/2025 | 109,75 | 110,36 | +0,97% | 109,20 | 110,44 | 109,57 | 110,35 | 110,36 | 3.499 | 156.885.702 |
| 11/4/2025 | 108,77 | 109,30 | +0,30% | 108,38 | 109,44 | 108,70 | 108,92 | 109,30 | 2.976 | 105.121.320 |
| 10/4/2025 | 109,70 | 108,97 | -0,39% | 108,21 | 109,70 | 108,96 | 108,81 | 108,97 | 1.366 | 107.305.406 |
| 9/4/2025 | 108,58 | 109,40 | +0,74% | 108,30 | 110,06 | 109,23 | 109,40 | 109,70 | 6.351 | 217.907.227 |
| 8/4/2025 | 109,25 | 108,60 | -0,59% | 108,38 | 111,16 | 109,89 | 108,60 | 108,80 | 3.844 | 164.630.771 |
| 7/4/2025 | 110,50 | 109,25 | -1,43% | 108,02 | 110,50 | 109,47 | 108,61 | 109,25 | 2.963 | 244.102.208 |
| 4/4/2025 | 111,36 | 110,84 | -0,38% | 109,12 | 112,42 | 110,64 | 110,66 | 110,84 | 4.194 | 218.731.199 |
| 3/4/2025 | 112,45 | 111,26 | -0,63% | 110,72 | 113,18 | 111,49 | 111,26 | 111,35 | 9.110 | 245.734.637 |
| 2/4/2025 | 112,69 | 111,97 | -0,14% | 111,00 | 112,69 | 111,53 | 111,97 | 111,99 | 5.629 | 221.702.228 |
| 1/4/2025 | 109,90 | 112,13 | +0,78% | 108,91 | 113,21 | 112,34 | 112,13 | 112,19 | 5.991 | 252.722.248 |
| 31/3/2025 | 109,88 | 111,26 | +1,26% | 109,88 | 112,29 | 111,13 | 111,26 | 111,28 | 7.578 | 264.319.605 |
| 28/3/2025 | 107,29 | 109,88 | +2,42% | 107,29 | 111,05 | 109,17 | 109,88 | 110,06 | 6.620 | 255.887.886 |
| 27/3/2025 | 105,66 | 107,28 | +1,34% | 105,47 | 107,81 | 107,26 | 107,28 | 107,30 | 4.159 | 163.663.687 |
| 26/3/2025 | 104,73 | 105,86 | +1,09% | 103,86 | 106,35 | 104,96 | 105,86 | 106,10 | 6.337 | 174.708.054 |
| 25/3/2025 | 105,50 | 104,72 | -0,44% | 104,30 | 105,50 | 104,80 | 104,59 | 104,72 | 5.193 | 186.826.512 |
| 24/3/2025 | 104,52 | 105,18 | +1,02% | 103,70 | 105,93 | 104,44 | 105,00 | 105,18 | 4.837 | 173.194.948 |
| 21/3/2025 | 106,50 | 104,12 | -2,23% | 104,00 | 107,39 | 105,80 | 104,12 | 105,50 | 3.459 | 226.236.603 |
| 20/3/2025 | 107,24 | 106,49 | -0,70% | 106,05 | 107,34 | 106,71 | 106,49 | 106,77 | 4.953 | 196.840.425 |
| 19/3/2025 | 107,28 | 107,24 | +0,32% | 106,55 | 107,50 | 107,22 | 107,23 | 107,24 | 3.818 | 142.508.326 |
| 18/3/2025 | 103,30 | 106,90 | +3,48% | 103,20 | 107,75 | 106,41 | 106,60 | 106,90 | 5.650 | 263.171.376 |
| 17/3/2025 | 103,50 | 103,30 | +0,18% | 102,61 | 104,76 | 103,88 | 103,29 | 103,30 | 4.105 | 170.989.065 |
| 14/3/2025 | 100,23 | 103,11 | +2,33% | 100,23 | 103,49 | 101,90 | 103,11 | 103,48 | 2.559 | 111.157.644 |
| 13/3/2025 | 100,01 | 100,76 | +0,75% | 100,00 | 100,98 | 100,21 | 100,76 | 100,77 | 1.624 | 61.049.991 |
| 12/3/2025 | 99,22 | 100,01 | +0,11% | 99,22 | 100,51 | 100,04 | 100,01 | 100,06 | 1.734 | 91.769.150 |
| 11/3/2025 | 100,65 | 99,90 | -0,61% | 99,00 | 101,20 | 100,18 | 99,67 | 99,90 | 3.819 | 149.522.396 |
| 10/3/2025 | 103,18 | 100,51 | -1,63% | 100,15 | 103,20 | 101,09 | 100,48 | 100,51 | 5.579 | 161.962.927 |
| 7/3/2025 | 102,50 | 102,18 | -0,31% | 101,12 | 103,49 | 102,62 | 102,18 | 102,70 | 4.735 | 162.938.257 |
| 6/3/2025 | 101,02 | 102,50 | +1,49% | 101,00 | 102,50 | 101,50 | 101,70 | 102,50 | 2.375 | 86.976.237 |
| 5/3/2025 | 101,13 | 101,00 | -0,96% | 100,00 | 102,82 | 101,64 | 101,00 | 101,15 | 2.375 | 108.179.901 |
| 28/2/2025 | 101,11 | 101,98 | +0,22% | 100,99 | 103,47 | 102,46 | 101,00 | 101,98 | 3.953 | 149.776.941 |
| 27/2/2025 | 102,20 | 101,76 | -0,43% | 101,31 | 103,23 | 101,99 | 101,76 | 101,77 | 2.385 | 110.423.044 |
| 26/2/2025 | 103,00 | 102,20 | -0,24% | 102,00 | 103,50 | 102,88 | 102,01 | 102,20 | 2.405 | 126.668.410 |
| 25/2/2025 | 100,70 | 102,45 | +1,59% | 100,24 | 102,72 | 101,72 | 102,00 | 102,45 | 2.733 | 132.439.954 |
| 24/2/2025 | 101,00 | 100,85 | -0,15% | 100,00 | 101,95 | 101,02 | 100,52 | 100,85 | 2.631 | 135.061.394 |
| 21/2/2025 | 99,39 | 101,00 | +2,64% | 98,59 | 101,00 | 99,92 | 100,45 | 101,00 | 2.564 | 123.356.464 |
| 20/2/2025 | 98,00 | 98,40 | +0,57% | 97,89 | 99,49 | 98,57 | 98,38 | 98,40 | 4.060 | 149.610.274 |
| 19/2/2025 | 98,61 | 97,84 | +0,22% | 97,64 | 98,99 | 98,50 | 97,83 | 98,30 | 2.156 | 102.192.022 |
| 18/2/2025 | 97,95 | 97,63 | -0,33% | 96,80 | 99,92 | 97,83 | 97,30 | 97,63 | 3.267 | 208.515.763 |
| 17/2/2025 | 95,25 | 97,95 | +2,93% | 95,25 | 98,20 | 97,09 | 97,88 | 97,95 | 2.590 | 130.831.671 |
| 14/2/2025 | 95,12 | 95,16 | +0,32% | 94,90 | 95,94 | 95,39 | 95,16 | 95,25 | 3.065 | 107.740.046 |
| 13/2/2025 | 95,00 | 94,86 | -0,15% | 94,64 | 95,36 | 94,89 | 94,86 | 95,05 | 1.378 | 74.845.260 |
| 12/2/2025 | 94,71 | 95,00 | +0,31% | 94,30 | 95,52 | 94,78 | 94,56 | 95,00 | 2.760 | 86.937.796 |
| 11/2/2025 | 94,99 | 94,71 | -0,29% | 94,50 | 95,80 | 95,05 | 94,71 | 94,88 | 2.264 | 96.500.022 |
| 10/2/2025 | 95,83 | 94,99 | -0,52% | 94,00 | 95,95 | 94,87 | 94,30 | 94,99 | 3.873 | 162.732.236 |
| 7/2/2025 | 94,63 | 95,49 | +0,91% | 94,57 | 95,94 | 95,23 | 94,90 | 95,49 | 3.123 | 117.657.004 |
| 6/2/2025 | 95,42 | 94,63 | -0,83% | 94,35 | 95,88 | 95,03 | 94,63 | 94,97 | 2.809 | 130.015.585 |
| 5/2/2025 | 95,38 | 95,42 | +0,04% | 95,25 | 95,88 | 95,54 | 95,42 | 95,48 | 1.167 | 61.882.764 |
| 4/2/2025 | 95,95 | 95,38 | +0,40% | 95,16 | 96,44 | 95,63 | 95,38 | 95,39 | 1.646 | 117.526.355 |
| 3/2/2025 | 97,89 | 95,00 | -4,09% | 95,00 | 97,98 | 96,13 | 95,00 | 95,34 | 6.453 | 198.836.661 |
| 31/1/2025 | 97,00 | 99,05 | +2,11% | 96,90 | 99,47 | 98,62 | 98,96 | 99,05 | 2.455 | 110.307.705 |
| 30/1/2025 | 94,23 | 97,00 | +3,11% | 94,09 | 97,00 | 95,20 | 95,70 | 97,00 | 2.273 | 97.424.735 |
| 29/1/2025 | 93,28 | 94,07 | +0,94% | 93,26 | 94,22 | 93,99 | 93,93 | 94,07 | 1.363 | 81.519.806 |
| 28/1/2025 | 96,00 | 93,19 | -3,02% | 93,16 | 96,49 | 94,15 | 93,19 | 94,18 | 3.815 | 235.953.861 |
| 27/1/2025 | 95,70 | 96,09 | +0,32% | 95,01 | 96,97 | 95,76 | 96,10 | 96,50 | 2.945 | 131.615.805 |
| 24/1/2025 | 96,08 | 95,78 | -0,31% | 95,54 | 96,40 | 95,93 | 95,78 | 95,80 | 1.411 | 112.257.534 |
| 23/1/2025 | 97,01 | 96,08 | -0,96% | 95,72 | 97,69 | 96,88 | 96,08 | 96,20 | 1.516 | 90.504.908 |
| 22/1/2025 | 98,00 | 97,01 | -1,01% | 96,01 | 99,05 | 97,88 | 97,01 | 97,84 | 3.927 | 137.245.422 |
| 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 |