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.
HGRE11 - FII HGRE PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 119,15 | 117,15 | -1,68% | 116,41 | 119,24 | 117,91 | 117,15 | 117,27 | 3.440 | 216.523.045 |
| 3/9/2026 | 118,38 | 119,15 | +0,63% | 115,81 | 119,46 | 118,57 | 119,05 | 119,15 | 2.017 | 224.989.014 |
| 2/9/2026 | 116,07 | 118,40 | +2,24% | 115,70 | 118,40 | 117,42 | 118,37 | 118,40 | 2.530 | 161.714.947 |
| 1/9/2026 | 117,54 | 115,81 | -2,25% | 115,31 | 117,60 | 116,40 | 115,81 | 116,07 | 3.858 | 242.864.727 |
| 31/8/2026 | 116,41 | 118,47 | +1,78% | 116,41 | 118,89 | 117,95 | 118,10 | 118,47 | 3.140 | 230.996.030 |
| 28/8/2026 | 115,72 | 116,40 | +0,67% | 114,55 | 117,23 | 116,27 | 116,40 | 116,56 | 3.532 | 288.094.825 |
| 27/8/2026 | 113,99 | 115,62 | +1,87% | 113,52 | 116,23 | 114,95 | 115,62 | 116,22 | 6.236 | 224.059.510 |
| 26/8/2026 | 118,91 | 113,50 | -4,19% | 112,84 | 118,91 | 114,44 | 113,50 | 113,99 | 10.019 | 627.288.837 |
| 25/8/2026 | 117,20 | 118,46 | +1,59% | 117,05 | 118,99 | 118,10 | 118,46 | 118,99 | 4.433 | 181.193.209 |
| 24/8/2026 | 115,00 | 116,61 | +1,03% | 114,25 | 116,84 | 115,94 | 116,61 | 116,84 | 3.217 | 171.580.746 |
| 21/8/2026 | 113,91 | 115,42 | +1,46% | 113,91 | 116,69 | 115,42 | 115,40 | 115,95 | 2.883 | 199.138.886 |
| 20/8/2026 | 114,76 | 113,76 | -0,87% | 113,37 | 115,85 | 114,52 | 113,75 | 113,76 | 1.964 | 180.994.165 |
| 19/8/2026 | 114,67 | 114,76 | +0,08% | 114,33 | 115,72 | 115,10 | 114,76 | 114,96 | 2.416 | 240.671.748 |
| 18/8/2026 | 113,18 | 114,67 | +1,97% | 112,50 | 114,83 | 113,77 | 114,67 | 114,98 | 2.472 | 250.563.360 |
| 17/8/2026 | 114,80 | 112,45 | -2,17% | 112,18 | 115,07 | 113,20 | 112,45 | 113,25 | 2.518 | 253.048.324 |
| 14/8/2026 | 114,95 | 114,95 | 0,00% | 114,05 | 116,21 | 114,58 | 114,90 | 114,95 | 2.262 | 202.869.376 |
| 13/8/2026 | 116,01 | 114,95 | -0,91% | 114,52 | 116,30 | 115,25 | 114,95 | 114,99 | 1.795 | 171.952.977 |
| 12/8/2026 | 115,51 | 116,01 | +1,44% | 114,70 | 116,34 | 115,60 | 116,01 | 116,20 | 1.781 | 145.396.407 |
| 11/8/2026 | 116,29 | 114,36 | -1,64% | 114,36 | 116,89 | 115,94 | 114,36 | 115,40 | 2.176 | 242.123.611 |
| 10/8/2026 | 117,87 | 116,27 | -0,88% | 115,80 | 118,80 | 116,75 | 116,00 | 116,27 | 2.818 | 221.016.368 |
| 7/8/2026 | 116,77 | 117,30 | +0,46% | 116,75 | 117,74 | 117,22 | 117,30 | 117,37 | 1.757 | 126.354.444 |
| 6/8/2026 | 117,12 | 116,76 | -0,26% | 115,61 | 117,46 | 116,32 | 116,71 | 116,76 | 2.657 | 192.823.307 |
| 5/8/2026 | 117,30 | 117,06 | +0,10% | 116,41 | 117,47 | 116,86 | 116,95 | 117,06 | 4.069 | 187.766.548 |
| 4/8/2026 | 117,16 | 116,94 | +0,62% | 115,78 | 117,16 | 116,53 | 116,88 | 116,94 | 3.735 | 211.461.388 |
| 3/8/2026 | 118,65 | 116,22 | -2,99% | 115,52 | 118,89 | 116,79 | 115,93 | 116,22 | 6.436 | 338.838.883 |
| 31/7/2026 | 119,29 | 119,80 | +1,08% | 117,49 | 119,80 | 118,99 | 119,09 | 119,80 | 3.818 | 187.620.437 |
| 30/7/2026 | 118,62 | 118,52 | +0,61% | 117,01 | 118,65 | 117,35 | 118,38 | 118,52 | 5.492 | 220.764.205 |
| 29/7/2026 | 120,23 | 117,80 | -2,02% | 117,77 | 120,49 | 118,17 | 117,79 | 117,80 | 4.908 | 263.377.394 |
| 28/7/2026 | 119,00 | 120,23 | +0,91% | 118,16 | 120,78 | 119,77 | 120,06 | 120,23 | 4.714 | 231.880.520 |
| 27/7/2026 | 119,32 | 119,14 | +0,46% | 117,36 | 119,59 | 118,21 | 119,10 | 119,14 | 4.662 | 245.279.859 |
| 24/7/2026 | 120,23 | 118,59 | -1,03% | 117,13 | 120,30 | 118,74 | 118,59 | 118,60 | 5.060 | 351.555.535 |
| 23/7/2026 | 120,47 | 119,83 | -0,93% | 119,23 | 121,00 | 119,89 | 119,83 | 120,30 | 2.489 | 199.839.961 |
| 22/7/2026 | 122,22 | 120,96 | -0,72% | 120,06 | 122,22 | 120,48 | 120,47 | 120,98 | 3.515 | 259.137.902 |
| 21/7/2026 | 123,25 | 121,84 | -0,80% | 121,07 | 123,25 | 121,75 | 121,57 | 121,84 | 3.211 | 178.797.176 |
| 20/7/2026 | 124,00 | 122,82 | -0,63% | 121,25 | 126,10 | 122,90 | 122,82 | 122,95 | 3.472 | 314.060.039 |
| 17/7/2026 | 122,88 | 123,60 | +0,59% | 122,23 | 124,33 | 123,19 | 123,56 | 123,60 | 4.563 | 232.487.923 |
| 16/7/2026 | 123,20 | 122,88 | -0,14% | 121,56 | 123,32 | 122,57 | 122,58 | 122,88 | 5.447 | 192.770.386 |
| 15/7/2026 | 122,81 | 123,05 | +0,61% | 122,01 | 123,47 | 122,78 | 123,05 | 123,27 | 6.316 | 235.336.367 |
| 14/7/2026 | 123,00 | 122,30 | -0,08% | 120,77 | 123,12 | 121,93 | 122,30 | 122,45 | 7.401 | 326.290.030 |
| 13/7/2026 | 125,51 | 122,40 | -2,23% | 122,00 | 125,51 | 122,61 | 122,40 | 122,99 | 7.594 | 297.982.498 |
| 10/7/2026 | 122,07 | 125,19 | +2,67% | 122,07 | 125,19 | 123,34 | 125,05 | 125,19 | 2.289 | 223.420.439 |
| 9/7/2026 | 120,48 | 121,94 | +1,46% | 119,51 | 121,94 | 120,20 | 121,49 | 121,94 | 2.317 | 201.026.411 |
| 8/7/2026 | 123,84 | 120,19 | -1,73% | 120,02 | 124,49 | 120,75 | 120,19 | 120,27 | 10.523 | 370.552.071 |
| 7/7/2026 | 123,97 | 122,30 | -1,13% | 122,00 | 124,99 | 123,13 | 122,30 | 122,99 | 5.041 | 264.049.550 |
| 6/7/2026 | 126,87 | 123,70 | -2,50% | 123,65 | 127,10 | 124,46 | 123,70 | 124,84 | 5.168 | 271.010.108 |
| 3/7/2026 | 125,38 | 126,87 | +1,34% | 124,55 | 126,92 | 125,40 | 126,20 | 126,87 | 2.965 | 162.545.955 |
| 2/7/2026 | 125,62 | 125,19 | -0,34% | 124,06 | 126,58 | 124,90 | 125,04 | 125,19 | 2.607 | 236.466.282 |
| 1/7/2026 | 125,33 | 125,62 | -2,61% | 125,33 | 127,05 | 125,81 | 125,62 | 126,28 | 3.120 | 221.915.950 |
| 30/6/2026 | 129,45 | 128,98 | -0,35% | 128,48 | 129,63 | 129,23 | 128,45 | 128,98 | 1.089 | 143.954.500 |
| 29/6/2026 | 127,71 | 129,43 | +1,70% | 127,65 | 129,56 | 128,92 | 129,35 | 129,43 | 1.208 | 134.196.316 |
| 26/6/2026 | 127,49 | 127,27 | -0,06% | 126,82 | 128,30 | 127,50 | 127,27 | 128,30 | 1.104 | 156.018.931 |
| 25/6/2026 | 126,68 | 127,35 | +0,53% | 126,68 | 127,60 | 127,41 | 127,35 | 127,50 | 904 | 108.415.363 |
| 24/6/2026 | 126,05 | 126,68 | +0,52% | 126,02 | 127,66 | 126,86 | 126,68 | 126,89 | 1.726 | 149.800.908 |
| 23/6/2026 | 125,65 | 126,02 | +0,49% | 125,44 | 126,61 | 125,87 | 126,02 | 126,40 | 1.088 | 119.948.259 |
| 22/6/2026 | 126,44 | 125,41 | -0,82% | 125,11 | 126,44 | 125,63 | 125,41 | 125,65 | 3.404 | 202.794.365 |
| 19/6/2026 | 124,75 | 126,45 | +1,36% | 124,51 | 126,75 | 125,86 | 126,40 | 126,45 | 1.524 | 164.424.407 |
| 18/6/2026 | 125,00 | 124,75 | +0,39% | 124,03 | 125,49 | 124,59 | 124,75 | 124,76 | 1.846 | 155.465.797 |
| 17/6/2026 | 125,99 | 124,27 | -0,55% | 123,94 | 125,99 | 124,47 | 124,27 | 124,56 | 2.162 | 192.276.650 |
| 16/6/2026 | 125,69 | 124,96 | -0,40% | 124,54 | 126,29 | 125,11 | 124,96 | 126,28 | 1.471 | 164.017.544 |
| 15/6/2026 | 123,62 | 125,46 | +1,98% | 123,16 | 125,50 | 124,50 | 124,86 | 125,46 | 2.742 | 190.226.994 |
| 12/6/2026 | 123,94 | 123,02 | -0,74% | 121,96 | 123,94 | 122,79 | 123,02 | 123,37 | 1.921 | 154.966.328 |
| 11/6/2026 | 120,70 | 123,94 | +3,27% | 120,03 | 123,94 | 121,48 | 122,42 | 123,94 | 2.681 | 189.740.246 |
| 10/6/2026 | 124,30 | 120,02 | -3,44% | 120,00 | 124,30 | 121,57 | 120,02 | 120,49 | 3.701 | 317.968.266 |
| 9/6/2026 | 125,52 | 124,30 | -0,78% | 124,01 | 126,27 | 125,11 | 124,03 | 124,30 | 1.449 | 169.447.391 |
| 8/6/2026 | 127,20 | 125,28 | -1,33% | 125,02 | 127,94 | 125,97 | 125,28 | 125,72 | 2.191 | 256.505.999 |
| 5/6/2026 | 127,04 | 126,97 | +0,50% | 126,11 | 127,54 | 126,82 | 126,97 | 127,33 | 1.368 | 133.885.607 |
| 3/6/2026 | 128,95 | 126,34 | -1,99% | 125,71 | 129,19 | 127,23 | 126,34 | 126,90 | 1.898 | 298.789.995 |
| 2/6/2026 | 129,39 | 128,90 | -0,38% | 128,90 | 129,90 | 129,18 | 128,89 | 128,90 | 2.031 | 210.156.679 |
| 1/6/2026 | 128,17 | 129,39 | -0,48% | 128,17 | 129,85 | 128,91 | 129,39 | 129,55 | 1.651 | 200.365.136 |
| 29/5/2026 | 130,49 | 130,02 | -0,25% | 129,60 | 130,49 | 130,08 | 130,02 | 130,10 | 3.117 | 251.897.308 |
| 28/5/2026 | 130,98 | 130,35 | -0,34% | 130,28 | 131,14 | 130,49 | 130,35 | 130,49 | 1.128 | 185.260.298 |
| 27/5/2026 | 131,50 | 130,79 | -0,08% | 130,10 | 131,76 | 130,99 | 130,79 | 131,00 | 1.301 | 139.485.293 |
| 26/5/2026 | 129,33 | 130,89 | +1,15% | 128,35 | 131,89 | 130,50 | 130,89 | 131,00 | 2.908 | 661.899.569 |
| 25/5/2026 | 129,00 | 129,40 | -0,04% | 128,70 | 129,97 | 129,27 | 129,40 | 129,59 | 2.685 | 177.119.179 |
| 22/5/2026 | 127,80 | 129,45 | +1,24% | 127,04 | 129,56 | 128,28 | 129,45 | 129,48 | 1.438 | 150.872.994 |
| 21/5/2026 | 128,81 | 127,86 | -0,11% | 126,42 | 128,81 | 127,88 | 127,84 | 127,86 | 1.461 | 204.055.928 |
| 20/5/2026 | 128,06 | 128,00 | +0,16% | 127,71 | 129,00 | 128,37 | 128,00 | 128,76 | 1.945 | 186.637.911 |
| 19/5/2026 | 128,95 | 127,80 | -0,78% | 127,67 | 129,69 | 128,10 | 127,80 | 128,00 | 1.798 | 215.330.342 |
| 18/5/2026 | 130,30 | 128,81 | -0,99% | 128,56 | 130,34 | 128,98 | 128,81 | 129,18 | 1.519 | 210.546.516 |
| 15/5/2026 | 128,75 | 130,10 | +1,13% | 128,48 | 130,50 | 129,41 | 130,10 | 130,48 | 1.508 | 236.562.053 |
| 14/5/2026 | 128,07 | 128,65 | +0,76% | 127,70 | 129,54 | 128,84 | 128,64 | 129,06 | 900 | 164.610.386 |
| 13/5/2026 | 128,51 | 127,68 | -0,92% | 127,65 | 129,00 | 128,28 | 127,65 | 127,68 | 3.396 | 237.551.293 |
| 12/5/2026 | 129,68 | 128,86 | -0,63% | 128,53 | 130,05 | 129,06 | 128,77 | 128,86 | 5.066 | 261.128.079 |
| 11/5/2026 | 131,55 | 129,68 | -1,42% | 129,01 | 131,73 | 130,36 | 129,61 | 129,68 | 1.917 | 252.269.485 |
| 8/5/2026 | 130,43 | 131,55 | +0,86% | 130,40 | 132,00 | 131,25 | 131,51 | 131,55 | 1.805 | 236.017.978 |
| 7/5/2026 | 130,38 | 130,43 | +0,04% | 129,56 | 130,81 | 130,32 | 130,28 | 130,43 | 1.510 | 230.193.913 |
| 6/5/2026 | 128,65 | 130,38 | +1,35% | 128,34 | 130,43 | 129,91 | 130,38 | 130,39 | 1.535 | 231.687.634 |
| 5/5/2026 | 128,30 | 128,64 | +0,34% | 127,90 | 129,00 | 128,36 | 128,64 | 129,00 | 1.307 | 174.168.532 |
| 4/5/2026 | 130,49 | 128,20 | -1,78% | 127,65 | 130,50 | 128,77 | 128,19 | 128,20 | 6.000 | 369.293.007 |
| 30/4/2026 | 130,48 | 130,52 | +0,32% | 130,11 | 130,90 | 130,60 | 130,52 | 130,87 | 2.112 | 287.904.799 |
| 29/4/2026 | 128,80 | 130,11 | +1,19% | 128,80 | 130,11 | 129,69 | 130,00 | 130,11 | 1.780 | 299.897.268 |
| 28/4/2026 | 127,21 | 128,58 | +1,47% | 126,83 | 129,32 | 128,26 | 128,58 | 128,67 | 2.552 | 651.717.681 |
| 27/4/2026 | 126,17 | 126,72 | +0,93% | 124,15 | 127,97 | 125,97 | 126,72 | 127,40 | 3.228 | 269.744.212 |
| 24/4/2026 | 126,17 | 125,55 | +0,08% | 125,05 | 126,18 | 125,46 | 125,55 | 125,80 | 3.152 | 226.644.021 |
| 23/4/2026 | 127,96 | 125,45 | -1,59% | 125,30 | 128,00 | 126,11 | 125,45 | 125,70 | 3.876 | 261.874.506 |
| 22/4/2026 | 126,90 | 127,48 | +0,63% | 126,00 | 128,00 | 126,85 | 127,48 | 127,97 | 2.779 | 256.813.316 |
| 20/4/2026 | 126,80 | 126,68 | +0,07% | 125,56 | 126,86 | 126,53 | 126,68 | 126,70 | 2.775 | 247.966.825 |
| 17/4/2026 | 125,84 | 126,59 | +0,60% | 125,46 | 126,88 | 126,39 | 126,59 | 126,80 | 1.947 | 178.728.963 |
| 16/4/2026 | 124,79 | 125,84 | +1,32% | 124,41 | 125,84 | 125,33 | 125,70 | 125,84 | 2.363 | 220.377.607 |
| 15/4/2026 | 124,69 | 124,20 | +0,22% | 123,84 | 125,00 | 124,36 | 124,09 | 124,20 | 5.017 | 246.621.741 |
| 14/4/2026 | 125,00 | 123,93 | -0,85% | 123,35 | 125,00 | 124,08 | 123,60 | 123,93 | 2.525 | 178.549.372 |
| 13/4/2026 | 124,79 | 124,99 | +0,34% | 123,10 | 125,00 | 123,88 | 124,99 | 125,00 | 4.018 | 216.856.465 |
| 10/4/2026 | 125,00 | 124,57 | -0,06% | 123,50 | 125,25 | 124,41 | 124,56 | 124,79 | 3.194 | 233.758.213 |
| 9/4/2026 | 125,45 | 124,64 | +0,37% | 124,31 | 125,45 | 124,63 | 124,60 | 124,64 | 1.566 | 110.201.692 |
| 8/4/2026 | 124,11 | 124,18 | +0,06% | 124,11 | 126,07 | 125,13 | 124,18 | 126,04 | 2.154 | 187.023.908 |
| 7/4/2026 | 123,20 | 124,11 | +0,80% | 122,79 | 124,78 | 123,97 | 124,11 | 124,70 | 3.680 | 184.251.509 |
| 6/4/2026 | 122,20 | 123,12 | +1,18% | 122,15 | 123,19 | 122,84 | 122,90 | 123,12 | 1.886 | 201.950.440 |
| 2/4/2026 | 120,29 | 121,69 | +1,76% | 119,61 | 122,00 | 120,99 | 121,66 | 121,69 | 1.844 | 198.228.746 |
| 1/4/2026 | 119,65 | 119,58 | -0,76% | 119,02 | 120,52 | 119,37 | 119,45 | 119,58 | 4.831 | 231.466.464 |
| 31/3/2026 | 121,99 | 120,50 | -1,07% | 118,05 | 122,53 | 120,27 | 120,10 | 120,55 | 5.758 | 365.701.756 |
| 30/3/2026 | 122,90 | 121,80 | -0,81% | 121,47 | 122,90 | 122,37 | 121,70 | 121,80 | 2.218 | 212.936.804 |
| 27/3/2026 | 123,50 | 122,80 | -0,57% | 122,55 | 123,89 | 123,08 | 122,56 | 122,80 | 2.112 | 245.313.944 |
| 26/3/2026 | 124,50 | 123,50 | -1,03% | 123,50 | 124,77 | 123,89 | 123,50 | 123,60 | 2.301 | 232.009.256 |
| 25/3/2026 | 124,66 | 124,79 | +0,08% | 124,45 | 125,09 | 124,77 | 124,70 | 124,79 | 1.996 | 205.832.752 |
| 24/3/2026 | 125,01 | 124,69 | -0,20% | 124,29 | 125,01 | 124,58 | 124,69 | 124,89 | 1.739 | 146.344.470 |
| 23/3/2026 | 125,25 | 124,94 | -0,14% | 124,00 | 125,95 | 124,69 | 124,35 | 124,94 | 3.081 | 226.787.494 |
| 20/3/2026 | 126,11 | 125,12 | -0,02% | 124,50 | 126,11 | 125,35 | 125,12 | 125,25 | 2.281 | 207.337.348 |
| 19/3/2026 | 125,69 | 125,15 | -0,32% | 125,01 | 125,87 | 125,52 | 125,14 | 125,15 | 3.027 | 234.085.754 |
| 18/3/2026 | 125,80 | 125,55 | -0,20% | 125,00 | 125,99 | 125,62 | 125,55 | 125,60 | 2.190 | 191.206.373 |
| 17/3/2026 | 125,79 | 125,80 | +0,24% | 125,65 | 126,38 | 125,99 | 125,72 | 125,80 | 1.888 | 166.121.662 |
| 16/3/2026 | 128,40 | 125,50 | -1,31% | 125,50 | 128,40 | 126,06 | 125,50 | 125,55 | 4.418 | 296.035.641 |
| 13/3/2026 | 128,32 | 127,17 | -0,90% | 126,22 | 128,78 | 127,35 | 127,17 | 127,48 | 5.099 | 348.755.357 |
| 12/3/2026 | 129,20 | 128,32 | -0,75% | 127,63 | 129,99 | 128,30 | 128,32 | 128,33 | 3.659 | 242.314.698 |
| 11/3/2026 | 130,00 | 129,29 | -0,28% | 128,91 | 130,00 | 129,15 | 129,25 | 129,29 | 5.274 | 362.532.196 |
| 10/3/2026 | 129,81 | 129,65 | -0,12% | 128,60 | 130,39 | 129,68 | 129,65 | 130,20 | 3.719 | 274.434.517 |
| 9/3/2026 | 131,20 | 129,81 | -0,63% | 129,06 | 131,25 | 129,74 | 129,81 | 130,23 | 2.909 | 302.477.295 |
| 6/3/2026 | 131,08 | 130,63 | -0,34% | 130,50 | 131,65 | 131,26 | 130,63 | 131,47 | 2.789 | 277.585.876 |
| 5/3/2026 | 131,18 | 131,08 | +0,44% | 131,01 | 131,97 | 131,48 | 131,07 | 131,08 | 1.934 | 239.862.875 |