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.
HGRU11 - FII HGRU PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 122,60 | 124,43 | +1,68% | 122,40 | 125,01 | 124,22 | 124,41 | 124,43 | 8.733 | 553.232.879 |
| 4/6/2025 | 121,75 | 122,37 | +0,63% | 121,75 | 122,73 | 122,29 | 122,37 | 122,38 | 4.877 | 276.783.961 |
| 3/6/2025 | 121,45 | 121,60 | +0,06% | 121,29 | 122,99 | 122,29 | 121,60 | 122,00 | 6.963 | 380.423.358 |
| 2/6/2025 | 122,50 | 121,53 | -0,79% | 120,74 | 122,59 | 121,57 | 121,53 | 121,91 | 7.145 | 318.523.301 |
| 30/5/2025 | 122,75 | 122,50 | -0,04% | 121,91 | 123,40 | 122,40 | 122,34 | 122,50 | 6.920 | 403.785.247 |
| 29/5/2025 | 123,63 | 122,55 | -0,87% | 122,52 | 124,10 | 123,03 | 122,55 | 122,75 | 5.581 | 283.892.355 |
| 28/5/2025 | 123,59 | 123,63 | +0,02% | 123,15 | 124,12 | 123,69 | 123,60 | 123,63 | 5.654 | 388.219.702 |
| 27/5/2025 | 123,50 | 123,60 | +0,24% | 122,52 | 123,81 | 123,30 | 123,59 | 123,60 | 5.100 | 303.780.957 |
| 26/5/2025 | 124,45 | 123,30 | -1,31% | 123,24 | 124,92 | 123,68 | 123,30 | 123,49 | 6.498 | 373.372.398 |
| 23/5/2025 | 125,00 | 124,94 | -0,03% | 124,42 | 125,00 | 124,80 | 124,55 | 124,94 | 7.709 | 394.514.508 |
| 22/5/2025 | 124,99 | 124,98 | -0,01% | 124,45 | 125,00 | 124,87 | 124,96 | 124,98 | 3.047 | 256.058.696 |
| 21/5/2025 | 125,00 | 124,99 | -0,01% | 124,12 | 125,15 | 124,77 | 124,90 | 124,99 | 3.812 | 301.141.406 |
| 20/5/2025 | 125,30 | 125,00 | 0,00% | 124,70 | 125,58 | 125,01 | 124,80 | 125,00 | 4.560 | 262.325.404 |
| 19/5/2025 | 125,96 | 125,00 | -0,77% | 124,90 | 125,97 | 125,34 | 124,98 | 125,00 | 5.172 | 346.244.440 |
| 16/5/2025 | 125,12 | 125,97 | +0,67% | 125,11 | 125,99 | 125,67 | 125,80 | 125,97 | 4.685 | 525.325.405 |
| 15/5/2025 | 124,08 | 125,13 | +0,85% | 123,80 | 125,99 | 125,10 | 125,12 | 125,13 | 6.315 | 378.352.987 |
| 14/5/2025 | 123,34 | 124,07 | +0,59% | 123,04 | 124,74 | 124,22 | 124,04 | 124,07 | 4.453 | 273.948.269 |
| 13/5/2025 | 121,51 | 123,34 | +0,64% | 121,51 | 123,77 | 122,84 | 123,34 | 123,45 | 4.624 | 224.272.008 |
| 12/5/2025 | 121,10 | 122,56 | +1,21% | 120,00 | 122,71 | 121,81 | 122,54 | 122,56 | 7.340 | 416.530.626 |
| 9/5/2025 | 119,55 | 121,10 | +1,68% | 119,54 | 122,22 | 120,80 | 121,10 | 121,33 | 6.965 | 377.092.306 |
| 8/5/2025 | 120,92 | 119,10 | -1,51% | 119,00 | 120,97 | 119,54 | 119,10 | 119,49 | 8.414 | 380.465.086 |
| 7/5/2025 | 119,76 | 120,92 | +1,27% | 118,78 | 122,00 | 119,62 | 120,91 | 120,99 | 9.312 | 379.668.975 |
| 6/5/2025 | 120,19 | 119,40 | -0,66% | 118,89 | 120,98 | 119,54 | 119,40 | 119,41 | 6.811 | 405.499.651 |
| 5/5/2025 | 121,93 | 120,19 | -1,38% | 120,00 | 122,58 | 120,67 | 120,19 | 120,63 | 9.277 | 484.683.340 |
| 2/5/2025 | 123,08 | 121,87 | -0,14% | 121,24 | 124,38 | 121,97 | 121,85 | 121,87 | 6.276 | 311.727.274 |
| 29/4/2025 | 122,32 | 122,04 | -0,23% | 121,50 | 125,39 | 123,46 | 121,99 | 122,09 | 12.792 | 574.972.170 |
| 28/4/2025 | 123,41 | 122,32 | -0,95% | 122,32 | 124,40 | 123,64 | 122,32 | 123,14 | 6.876 | 386.010.357 |
| 25/4/2025 | 121,71 | 123,49 | +1,47% | 121,71 | 124,68 | 123,69 | 123,49 | 123,83 | 4.535 | 513.647.703 |
| 24/4/2025 | 121,79 | 121,70 | +0,30% | 121,09 | 122,83 | 122,01 | 121,62 | 121,70 | 3.878 | 295.615.782 |
| 23/4/2025 | 120,50 | 121,34 | +0,74% | 119,81 | 123,08 | 121,00 | 121,34 | 121,79 | 5.908 | 442.388.183 |
| 22/4/2025 | 119,44 | 120,45 | +0,88% | 119,13 | 120,50 | 120,19 | 120,30 | 120,45 | 6.973 | 383.122.111 |
| 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 |
| 17/1/2025 | 114,20 | 113,98 | -0,86% | 112,42 | 114,30 | 113,71 | 113,83 | 113,98 | 12.132 | 647.475.021 |
| 16/1/2025 | 115,00 | 114,97 | -0,03% | 114,21 | 115,85 | 114,78 | 114,82 | 114,97 | 11.797 | 354.889.028 |
| 15/1/2025 | 113,71 | 115,00 | +1,28% | 113,71 | 115,00 | 114,52 | 114,97 | 115,00 | 9.769 | 389.449.456 |
| 14/1/2025 | 114,48 | 113,55 | -0,82% | 113,50 | 114,48 | 113,94 | 113,55 | 113,77 | 8.233 | 318.401.904 |
| 13/1/2025 | 114,09 | 114,49 | +0,52% | 113,39 | 114,67 | 113,85 | 114,13 | 114,49 | 9.266 | 407.583.423 |
| 10/1/2025 | 114,14 | 113,90 | -0,21% | 113,80 | 114,64 | 114,20 | 113,90 | 114,13 | 6.880 | 261.292.593 |
| 9/1/2025 | 113,60 | 114,14 | +0,60% | 113,27 | 114,92 | 113,95 | 114,03 | 114,14 | 7.248 | 311.723.189 |
| 8/1/2025 | 116,10 | 113,46 | -2,19% | 113,46 | 116,24 | 115,07 | 113,46 | 114,65 | 8.844 | 436.498.772 |
| 7/1/2025 | 116,93 | 116,00 | -0,79% | 115,72 | 117,30 | 116,30 | 115,93 | 116,00 | 6.526 | 345.768.219 |
| 6/1/2025 | 116,32 | 116,92 | +0,52% | 116,07 | 117,47 | 116,74 | 116,88 | 116,92 | 8.022 | 400.027.691 |
| 3/1/2025 | 116,65 | 116,32 | -0,28% | 115,90 | 117,48 | 116,63 | 116,32 | 116,95 | 8.779 | 394.700.619 |
| 2/1/2025 | 117,00 | 116,65 | -1,09% | 115,36 | 117,07 | 116,12 | 116,51 | 116,65 | 6.627 | 332.010.718 |
| 30/12/2024 | 118,24 | 117,93 | +0,03% | 117,52 | 119,50 | 118,63 | 117,95 | 119,40 | 10.847 | 556.383.635 |
| 27/12/2024 | 117,58 | 117,90 | +0,77% | 116,82 | 119,50 | 118,63 | 117,90 | 118,30 | 9.145 | 653.327.059 |
| 26/12/2024 | 115,50 | 117,00 | +1,65% | 115,30 | 117,05 | 116,57 | 116,94 | 117,00 | 9.486 | 549.278.582 |
| 23/12/2024 | 113,30 | 115,10 | +1,54% | 113,12 | 115,91 | 114,92 | 115,09 | 115,10 | 11.919 | 871.349.624 |
| 20/12/2024 | 108,60 | 113,35 | +4,71% | 108,60 | 113,99 | 112,52 | 113,35 | 113,36 | 17.330 | 3.366.059.736 |
| 19/12/2024 | 108,69 | 108,25 | -0,40% | 107,47 | 108,79 | 108,31 | 108,25 | 108,77 | 12.856 | 698.115.963 |
| 18/12/2024 | 109,10 | 108,69 | -0,38% | 108,60 | 109,64 | 109,01 | 108,66 | 108,69 | 10.245 | 527.119.622 |
| 17/12/2024 | 110,26 | 109,10 | -1,04% | 108,97 | 110,99 | 109,39 | 109,09 | 109,10 | 15.761 | 752.347.886 |
| 16/12/2024 | 110,65 | 110,25 | -0,67% | 110,00 | 111,26 | 110,54 | 110,24 | 110,25 | 13.711 | 776.546.672 |
| 13/12/2024 | 109,93 | 110,99 | +0,96% | 109,93 | 113,00 | 111,39 | 110,15 | 110,99 | 11.835 | 677.115.423 |
| 12/12/2024 | 111,30 | 109,93 | -1,28% | 109,60 | 113,11 | 110,54 | 109,92 | 109,93 | 16.678 | 849.601.440 |
| 11/12/2024 | 111,34 | 111,35 | +0,01% | 110,49 | 112,56 | 111,33 | 111,35 | 111,98 | 6.808 | 437.897.870 |
| 10/12/2024 | 112,96 | 111,34 | -1,43% | 111,11 | 112,96 | 111,70 | 111,34 | 111,52 | 8.342 | 410.043.698 |
| 9/12/2024 | 113,35 | 112,96 | -0,39% | 111,99 | 114,00 | 113,01 | 112,50 | 112,96 | 11.541 | 694.205.271 |