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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HGRU11 - FII HGRU PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 117,84 | 119,40 | +1,93% | 117,12 | 119,67 | 118,53 | 119,37 | 119,40 | 7.807 | 432.276.818 |
| 16/4/2025 | 117,00 | 117,14 | +0,25% | 116,85 | 117,60 | 117,21 | 117,14 | 117,59 | 4.185 | 300.730.390 |
| 15/4/2025 | 116,42 | 116,85 | +0,92% | 116,21 | 117,00 | 116,62 | 116,80 | 116,85 | 8.697 | 494.360.812 |
| 14/4/2025 | 115,40 | 115,79 | +0,69% | 115,36 | 116,75 | 116,00 | 115,79 | 115,80 | 5.651 | 396.541.563 |
| 11/4/2025 | 115,38 | 115,00 | -0,35% | 114,90 | 115,68 | 115,19 | 115,00 | 115,17 | 4.659 | 355.224.479 |
| 10/4/2025 | 116,00 | 115,40 | +0,07% | 114,87 | 116,20 | 115,40 | 115,29 | 115,40 | 9.412 | 349.327.967 |
| 9/4/2025 | 115,01 | 115,32 | -0,50% | 114,87 | 115,90 | 115,17 | 115,32 | 115,90 | 4.034 | 392.433.532 |
| 8/4/2025 | 117,50 | 115,90 | -1,26% | 115,50 | 117,89 | 116,55 | 115,90 | 115,93 | 7.139 | 333.891.653 |
| 7/4/2025 | 118,44 | 117,38 | -0,95% | 116,10 | 118,44 | 117,14 | 117,37 | 117,38 | 5.127 | 422.756.130 |
| 4/4/2025 | 120,50 | 118,51 | -1,43% | 118,06 | 120,50 | 119,03 | 118,51 | 118,89 | 7.293 | 400.602.379 |
| 3/4/2025 | 119,96 | 120,23 | +0,23% | 118,54 | 120,50 | 119,87 | 120,23 | 120,48 | 8.366 | 588.694.722 |
| 2/4/2025 | 119,70 | 119,96 | +0,22% | 118,91 | 120,50 | 119,42 | 119,95 | 119,96 | 6.469 | 319.832.258 |
| 1/4/2025 | 119,58 | 119,70 | -0,04% | 119,00 | 120,34 | 119,68 | 119,69 | 119,70 | 4.687 | 281.341.458 |
| 31/3/2025 | 119,00 | 119,75 | +0,92% | 118,99 | 120,76 | 120,06 | 119,75 | 120,07 | 5.761 | 394.791.511 |
| 28/3/2025 | 118,31 | 118,66 | +0,39% | 118,10 | 118,99 | 118,56 | 118,66 | 118,99 | 6.795 | 358.295.731 |
| 27/3/2025 | 117,70 | 118,20 | +0,58% | 117,70 | 118,58 | 118,16 | 118,19 | 118,20 | 7.557 | 399.600.995 |
| 26/3/2025 | 118,20 | 117,52 | +0,22% | 117,50 | 118,29 | 117,85 | 117,52 | 117,87 | 4.339 | 282.710.468 |
| 25/3/2025 | 117,40 | 117,26 | +0,13% | 117,00 | 118,39 | 117,72 | 117,26 | 117,82 | 7.655 | 545.551.053 |
| 24/3/2025 | 115,85 | 117,11 | +1,92% | 115,53 | 117,40 | 116,83 | 117,03 | 117,11 | 13.012 | 990.605.965 |
| 21/3/2025 | 117,25 | 114,90 | -2,00% | 114,90 | 118,98 | 116,28 | 114,90 | 116,74 | 17.987 | 1.935.879.076 |
| 20/3/2025 | 117,00 | 117,25 | -0,13% | 116,40 | 117,25 | 117,01 | 117,20 | 117,25 | 12.996 | 789.861.863 |
| 19/3/2025 | 117,50 | 117,40 | +0,44% | 117,00 | 117,64 | 117,36 | 117,39 | 117,40 | 7.236 | 375.953.401 |
| 18/3/2025 | 116,40 | 116,88 | +0,43% | 116,40 | 117,60 | 116,86 | 116,85 | 116,88 | 9.547 | 477.764.321 |
| 17/3/2025 | 115,58 | 116,38 | +0,76% | 115,52 | 117,80 | 116,65 | 116,35 | 116,38 | 7.532 | 509.810.566 |
| 14/3/2025 | 114,80 | 115,50 | +0,43% | 114,77 | 115,50 | 115,12 | 115,10 | 115,50 | 9.490 | 342.736.689 |
| 13/3/2025 | 115,05 | 115,00 | +0,26% | 114,55 | 116,10 | 114,89 | 114,78 | 115,00 | 6.981 | 301.847.918 |
| 12/3/2025 | 115,00 | 114,70 | -0,26% | 114,50 | 115,30 | 114,89 | 114,70 | 115,05 | 5.538 | 304.826.240 |
| 11/3/2025 | 115,25 | 115,00 | -0,22% | 115,00 | 115,77 | 115,41 | 115,00 | 115,30 | 8.609 | 371.475.848 |
| 10/3/2025 | 115,77 | 115,25 | +0,13% | 114,80 | 115,77 | 115,17 | 115,25 | 115,38 | 6.011 | 364.907.623 |
| 7/3/2025 | 115,12 | 115,10 | +0,42% | 114,45 | 116,50 | 114,88 | 115,10 | 115,30 | 8.635 | 512.886.919 |
| 6/3/2025 | 115,48 | 114,62 | +0,24% | 114,01 | 115,53 | 114,79 | 114,62 | 114,78 | 8.676 | 462.448.865 |
| 5/3/2025 | 113,78 | 114,34 | -0,30% | 113,78 | 115,29 | 114,35 | 114,34 | 114,65 | 5.859 | 308.376.788 |
| 28/2/2025 | 114,90 | 114,68 | -0,19% | 114,30 | 115,70 | 115,03 | 114,68 | 115,00 | 9.370 | 444.428.211 |
| 27/2/2025 | 114,50 | 114,90 | +0,35% | 114,50 | 116,00 | 114,93 | 114,60 | 114,90 | 8.724 | 372.001.698 |
| 26/2/2025 | 116,39 | 114,50 | -0,63% | 114,10 | 116,99 | 115,08 | 114,50 | 114,67 | 9.302 | 374.335.923 |
| 25/2/2025 | 114,21 | 115,23 | +0,27% | 114,10 | 116,99 | 115,24 | 114,90 | 115,23 | 14.145 | 431.661.513 |
| 24/2/2025 | 114,89 | 114,92 | -0,06% | 114,12 | 115,89 | 114,63 | 114,92 | 115,51 | 9.942 | 490.503.895 |
| 21/2/2025 | 112,85 | 114,99 | +1,94% | 112,61 | 114,99 | 113,71 | 114,21 | 115,00 | 11.958 | 420.825.528 |
| 20/2/2025 | 114,12 | 112,80 | -0,99% | 112,62 | 114,12 | 113,07 | 112,80 | 113,50 | 15.791 | 535.273.404 |
| 19/2/2025 | 115,00 | 113,93 | -1,78% | 113,41 | 115,86 | 114,41 | 113,93 | 114,64 | 13.547 | 476.438.547 |
| 18/2/2025 | 113,79 | 115,99 | +1,44% | 112,36 | 116,22 | 113,79 | 115,00 | 115,99 | 16.676 | 642.730.724 |
| 17/2/2025 | 111,71 | 114,34 | +2,42% | 111,16 | 114,34 | 112,19 | 114,00 | 114,34 | 14.240 | 529.375.460 |
| 14/2/2025 | 110,20 | 111,64 | +1,31% | 110,15 | 111,98 | 110,99 | 111,60 | 111,64 | 13.040 | 452.153.170 |
| 13/2/2025 | 110,30 | 110,20 | -0,09% | 109,80 | 110,80 | 110,09 | 110,00 | 110,20 | 9.393 | 486.987.606 |
| 12/2/2025 | 110,97 | 110,30 | -0,60% | 110,10 | 111,29 | 110,40 | 110,11 | 110,30 | 7.984 | 392.511.793 |
| 11/2/2025 | 110,66 | 110,97 | +0,29% | 110,12 | 111,60 | 110,38 | 110,59 | 110,97 | 13.473 | 451.150.826 |
| 10/2/2025 | 111,60 | 110,65 | -0,85% | 110,60 | 111,60 | 110,79 | 110,65 | 111,00 | 13.467 | 474.847.628 |
| 7/2/2025 | 112,00 | 111,60 | -0,10% | 111,01 | 112,01 | 111,44 | 111,49 | 111,60 | 12.459 | 355.169.847 |
| 6/2/2025 | 111,98 | 111,71 | +0,25% | 110,97 | 113,10 | 111,34 | 111,52 | 111,71 | 10.932 | 347.377.799 |
| 5/2/2025 | 111,71 | 111,43 | -0,25% | 110,71 | 112,38 | 111,36 | 111,43 | 111,71 | 9.394 | 393.643.499 |
| 4/2/2025 | 111,12 | 111,71 | +0,53% | 110,81 | 112,41 | 111,62 | 111,60 | 111,72 | 9.148 | 411.907.388 |
| 3/2/2025 | 110,70 | 111,12 | -0,39% | 110,70 | 112,66 | 111,56 | 111,12 | 111,80 | 8.454 | 385.858.539 |
| 31/1/2025 | 111,70 | 111,55 | +0,12% | 111,12 | 113,08 | 111,87 | 111,55 | 112,54 | 14.238 | 556.790.340 |
| 30/1/2025 | 111,70 | 111,42 | +0,14% | 111,20 | 111,89 | 111,45 | 111,42 | 111,70 | 9.959 | 465.199.983 |
| 29/1/2025 | 112,21 | 111,26 | -0,85% | 111,22 | 112,44 | 111,77 | 111,26 | 111,70 | 11.395 | 392.556.895 |
| 28/1/2025 | 112,79 | 112,21 | -0,58% | 111,15 | 113,59 | 111,65 | 112,12 | 112,22 | 14.900 | 512.329.858 |
| 27/1/2025 | 113,69 | 112,86 | -0,82% | 112,01 | 113,69 | 112,54 | 112,22 | 112,60 | 11.468 | 414.401.044 |
| 24/1/2025 | 112,90 | 113,79 | +0,86% | 112,58 | 113,79 | 113,10 | 112,80 | 113,79 | 9.907 | 389.519.841 |
| 23/1/2025 | 113,01 | 112,82 | -0,16% | 112,56 | 113,28 | 112,90 | 112,71 | 112,82 | 10.353 | 303.107.916 |
| 22/1/2025 | 113,00 | 113,00 | 0,00% | 112,83 | 113,49 | 113,04 | 113,00 | 113,02 | 7.220 | 309.576.705 |
| 21/1/2025 | 113,00 | 113,00 | -0,01% | 112,70 | 113,38 | 112,90 | 112,91 | 113,00 | 7.427 | 304.517.233 |
| 20/1/2025 | 113,98 | 113,01 | -0,85% | 112,72 | 114,00 | 113,19 | 113,01 | 113,16 | 10.306 | 417.225.232 |