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.
HGRU11 - FII HGRU PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 129,58 | 129,29 | -0,22% | 128,87 | 129,99 | 129,33 | 129,29 | 129,47 | 4.798 | 490.275.515 |
| 11/3/2026 | 129,99 | 129,58 | -0,09% | 129,42 | 130,12 | 129,83 | 129,58 | 129,74 | 3.453 | 343.177.633 |
| 10/3/2026 | 129,27 | 129,70 | +0,63% | 128,38 | 130,00 | 129,35 | 129,70 | 129,98 | 6.760 | 497.881.166 |
| 9/3/2026 | 129,82 | 128,89 | -0,72% | 128,40 | 129,83 | 129,32 | 128,89 | 129,19 | 4.502 | 386.063.089 |
| 6/3/2026 | 128,87 | 129,83 | +0,72% | 128,42 | 130,42 | 129,54 | 129,83 | 129,84 | 6.134 | 443.503.339 |
| 5/3/2026 | 127,98 | 128,90 | +0,72% | 127,86 | 128,90 | 128,27 | 128,74 | 128,90 | 6.199 | 347.487.622 |
| 4/3/2026 | 127,10 | 127,98 | +0,87% | 126,59 | 127,98 | 127,51 | 127,68 | 127,98 | 6.462 | 480.089.664 |
| 3/3/2026 | 129,63 | 126,88 | -2,05% | 126,39 | 129,81 | 127,27 | 126,88 | 127,40 | 13.435 | 939.178.765 |
| 2/3/2026 | 130,31 | 129,53 | -1,20% | 126,33 | 130,67 | 128,47 | 128,95 | 129,53 | 12.784 | 887.590.781 |
| 27/2/2026 | 130,29 | 131,10 | +0,62% | 130,12 | 131,50 | 130,80 | 131,10 | 131,47 | 4.770 | 630.367.184 |
| 26/2/2026 | 129,13 | 130,29 | +0,90% | 129,10 | 130,30 | 129,90 | 130,14 | 130,29 | 3.673 | 534.674.770 |
| 25/2/2026 | 127,99 | 129,13 | +1,06% | 127,80 | 129,67 | 129,20 | 128,82 | 129,13 | 4.379 | 619.932.360 |
| 24/2/2026 | 126,59 | 127,78 | +0,94% | 126,59 | 128,11 | 127,55 | 127,78 | 128,11 | 4.817 | 413.096.027 |
| 23/2/2026 | 127,04 | 126,59 | +0,07% | 126,51 | 127,15 | 126,83 | 126,59 | 126,64 | 6.127 | 474.465.774 |
| 20/2/2026 | 126,98 | 126,50 | -0,13% | 125,92 | 127,49 | 126,26 | 126,50 | 126,78 | 12.253 | 754.462.719 |
| 19/2/2026 | 126,08 | 126,66 | +0,47% | 125,51 | 127,79 | 126,28 | 126,45 | 126,66 | 13.546 | 647.058.729 |
| 18/2/2026 | 126,01 | 126,07 | +0,05% | 126,01 | 126,64 | 126,30 | 126,07 | 126,10 | 4.681 | 445.413.887 |
| 13/2/2026 | 125,65 | 126,01 | +0,01% | 125,45 | 126,19 | 125,76 | 126,00 | 126,01 | 14.155 | 838.692.632 |
| 11/2/2026 | 125,95 | 126,00 | +0,04% | 125,59 | 126,28 | 125,98 | 126,00 | 126,15 | 8.454 | 709.189.169 |
| 10/2/2026 | 126,56 | 125,95 | -0,48% | 125,85 | 126,59 | 126,16 | 125,95 | 125,96 | 6.180 | 469.378.746 |
| 9/2/2026 | 127,14 | 126,56 | -0,35% | 125,59 | 127,16 | 126,15 | 126,20 | 126,56 | 9.878 | 677.748.823 |
| 6/2/2026 | 126,40 | 127,00 | +0,67% | 125,90 | 127,97 | 126,29 | 127,00 | 127,92 | 10.078 | 567.105.446 |
| 5/2/2026 | 125,80 | 126,15 | +0,28% | 125,52 | 126,36 | 125,95 | 125,99 | 126,15 | 7.227 | 498.935.779 |
| 4/2/2026 | 126,40 | 125,80 | -0,36% | 125,44 | 126,69 | 126,36 | 125,80 | 126,13 | 8.831 | 547.208.787 |
| 3/2/2026 | 126,25 | 126,25 | 0,00% | 125,16 | 126,59 | 125,63 | 126,05 | 126,25 | 12.261 | 1.029.572.790 |
| 2/2/2026 | 128,00 | 126,25 | -2,17% | 125,70 | 128,00 | 126,28 | 126,25 | 126,39 | 10.301 | 1.196.008.238 |
| 30/1/2026 | 128,00 | 129,05 | +1,14% | 127,70 | 129,26 | 128,86 | 129,05 | 129,15 | 8.069 | 638.560.515 |
| 29/1/2026 | 128,56 | 127,59 | -0,71% | 127,10 | 128,60 | 127,39 | 127,58 | 127,60 | 10.746 | 774.333.139 |
| 28/1/2026 | 128,34 | 128,50 | +0,43% | 127,43 | 128,50 | 127,74 | 128,25 | 128,50 | 8.318 | 912.900.219 |
| 27/1/2026 | 129,41 | 127,95 | -1,04% | 127,91 | 129,64 | 128,64 | 127,95 | 128,31 | 6.961 | 760.828.141 |
| 26/1/2026 | 130,50 | 129,30 | -2,07% | 129,01 | 130,50 | 129,65 | 129,30 | 129,59 | 6.887 | 952.484.972 |
| 23/1/2026 | 130,13 | 132,03 | +1,56% | 130,13 | 132,23 | 131,32 | 131,80 | 132,03 | 7.464 | 549.311.020 |
| 22/1/2026 | 128,85 | 130,00 | +1,08% | 128,76 | 130,40 | 129,81 | 130,00 | 130,01 | 4.726 | 456.744.567 |
| 21/1/2026 | 128,60 | 128,61 | +0,07% | 128,20 | 129,50 | 128,83 | 128,60 | 128,61 | 4.499 | 429.948.012 |
| 20/1/2026 | 127,77 | 128,52 | +0,56% | 127,68 | 128,94 | 128,41 | 128,52 | 128,70 | 7.285 | 444.340.258 |
| 19/1/2026 | 128,30 | 127,80 | -0,16% | 127,80 | 128,49 | 128,22 | 127,80 | 128,00 | 6.383 | 390.595.690 |
| 16/1/2026 | 127,71 | 128,00 | +0,23% | 127,41 | 128,40 | 128,04 | 128,00 | 128,30 | 8.137 | 501.003.355 |
| 15/1/2026 | 126,29 | 127,71 | +1,20% | 125,81 | 127,84 | 126,45 | 127,07 | 127,71 | 12.745 | 982.038.664 |
| 14/1/2026 | 126,19 | 126,20 | +0,40% | 125,72 | 126,45 | 125,92 | 125,85 | 126,20 | 5.636 | 472.404.908 |
| 13/1/2026 | 125,69 | 125,70 | +0,28% | 125,01 | 126,20 | 125,81 | 125,60 | 125,70 | 7.607 | 571.440.909 |
| 12/1/2026 | 126,30 | 125,35 | -0,53% | 125,20 | 126,30 | 125,87 | 125,35 | 125,40 | 5.493 | 539.187.644 |
| 9/1/2026 | 126,20 | 126,02 | -0,02% | 125,93 | 126,27 | 126,03 | 126,00 | 126,02 | 6.934 | 390.519.313 |
| 8/1/2026 | 125,95 | 126,05 | +0,19% | 125,91 | 126,11 | 125,99 | 125,95 | 126,05 | 6.139 | 352.529.340 |
| 7/1/2026 | 126,00 | 125,81 | -0,15% | 125,69 | 126,11 | 125,91 | 125,81 | 125,99 | 9.362 | 465.687.206 |
| 6/1/2026 | 126,05 | 126,00 | +0,14% | 125,83 | 126,44 | 126,02 | 125,83 | 126,00 | 8.639 | 573.850.713 |
| 5/1/2026 | 125,85 | 125,83 | +0,32% | 125,70 | 126,05 | 125,91 | 125,83 | 126,04 | 4.973 | 471.979.182 |
| 2/1/2026 | 125,82 | 125,43 | -0,54% | 124,51 | 126,11 | 125,29 | 125,43 | 125,70 | 8.358 | 764.011.459 |
| 30/12/2025 | 126,79 | 126,11 | -0,22% | 126,03 | 126,79 | 126,52 | 126,11 | 126,50 | 7.278 | 599.024.484 |
| 29/12/2025 | 126,52 | 126,39 | +0,14% | 126,16 | 126,77 | 126,46 | 126,20 | 126,39 | 7.482 | 639.319.488 |
| 26/12/2025 | 126,90 | 126,21 | -0,23% | 126,10 | 127,14 | 126,82 | 126,21 | 126,32 | 10.823 | 928.855.040 |
| 23/12/2025 | 126,49 | 126,50 | +0,04% | 126,32 | 126,81 | 126,57 | 126,45 | 126,63 | 8.081 | 802.095.249 |
| 22/12/2025 | 126,20 | 126,45 | +0,92% | 125,84 | 126,50 | 126,21 | 126,25 | 126,45 | 10.899 | 656.105.462 |
| 19/12/2025 | 126,19 | 125,30 | -0,41% | 125,30 | 126,98 | 126,08 | 125,30 | 126,40 | 10.244 | 976.162.000 |
| 18/12/2025 | 127,15 | 125,82 | -0,69% | 125,82 | 127,15 | 126,39 | 125,82 | 126,09 | 8.136 | 665.805.713 |
| 17/12/2025 | 126,97 | 126,70 | -0,21% | 126,66 | 127,22 | 126,97 | 126,70 | 126,79 | 7.677 | 408.927.385 |
| 16/12/2025 | 127,49 | 126,97 | -0,41% | 126,97 | 127,75 | 127,08 | 126,97 | 126,98 | 7.904 | 572.497.890 |
| 15/12/2025 | 127,50 | 127,49 | +0,39% | 127,00 | 127,98 | 127,54 | 127,36 | 127,49 | 7.552 | 547.425.059 |
| 12/12/2025 | 127,15 | 127,00 | -0,12% | 126,87 | 127,99 | 127,18 | 127,00 | 127,24 | 8.364 | 532.161.236 |
| 11/12/2025 | 127,20 | 127,15 | 0,00% | 126,97 | 127,82 | 127,26 | 127,14 | 127,15 | 3.356 | 362.602.454 |
| 10/12/2025 | 126,80 | 127,15 | +0,28% | 126,80 | 127,50 | 127,11 | 127,08 | 127,15 | 3.987 | 299.488.218 |
| 9/12/2025 | 126,82 | 126,80 | +0,15% | 126,70 | 127,63 | 126,99 | 126,80 | 127,15 | 5.649 | 508.841.522 |
| 8/12/2025 | 127,12 | 126,61 | -0,11% | 126,61 | 127,53 | 126,96 | 126,61 | 126,68 | 9.731 | 458.957.513 |
| 5/12/2025 | 126,70 | 126,75 | +0,12% | 126,70 | 127,89 | 127,12 | 126,75 | 126,90 | 4.560 | 904.034.855 |
| 4/12/2025 | 126,70 | 126,60 | -0,02% | 126,60 | 126,95 | 126,76 | 126,60 | 126,84 | 4.789 | 358.585.399 |
| 3/12/2025 | 126,94 | 126,62 | -0,26% | 126,50 | 126,95 | 126,75 | 126,62 | 126,82 | 5.368 | 389.128.189 |
| 2/12/2025 | 126,60 | 126,95 | +0,19% | 126,50 | 126,95 | 126,65 | 126,64 | 126,95 | 7.567 | 440.899.784 |
| 1/12/2025 | 126,78 | 126,71 | -0,21% | 126,03 | 126,80 | 126,61 | 126,69 | 126,71 | 6.946 | 430.851.730 |
| 28/11/2025 | 126,93 | 126,98 | +0,14% | 126,79 | 127,45 | 126,90 | 126,82 | 126,98 | 12.546 | 546.494.954 |
| 27/11/2025 | 126,74 | 126,80 | +0,13% | 126,46 | 126,99 | 126,71 | 126,55 | 126,80 | 4.695 | 376.879.793 |
| 26/11/2025 | 127,08 | 126,64 | -0,23% | 126,47 | 127,21 | 126,69 | 126,50 | 126,64 | 5.585 | 456.404.239 |
| 25/11/2025 | 126,66 | 126,93 | +0,28% | 126,59 | 127,23 | 126,88 | 126,81 | 126,93 | 8.808 | 902.779.306 |
| 24/11/2025 | 127,40 | 126,58 | -0,68% | 126,51 | 127,40 | 126,78 | 126,51 | 126,58 | 6.202 | 485.184.218 |
| 21/11/2025 | 126,60 | 127,45 | +0,67% | 126,50 | 127,50 | 126,77 | 127,23 | 127,45 | 8.479 | 432.410.387 |
| 19/11/2025 | 126,54 | 126,60 | +0,08% | 126,51 | 127,19 | 126,73 | 126,60 | 126,79 | 6.209 | 395.643.395 |
| 18/11/2025 | 126,46 | 126,50 | +0,04% | 126,45 | 126,72 | 126,58 | 126,49 | 126,50 | 4.828 | 260.140.784 |
| 17/11/2025 | 127,05 | 126,45 | -0,34% | 126,43 | 127,05 | 126,66 | 126,43 | 126,45 | 6.486 | 417.213.267 |
| 14/11/2025 | 126,65 | 126,88 | +0,54% | 126,41 | 127,20 | 126,66 | 126,88 | 127,10 | 7.474 | 389.479.212 |
| 13/11/2025 | 126,50 | 126,20 | -0,16% | 126,20 | 126,78 | 126,54 | 126,20 | 126,58 | 3.846 | 279.598.126 |
| 12/11/2025 | 126,46 | 126,40 | -0,05% | 126,40 | 126,75 | 126,59 | 126,40 | 126,42 | 3.166 | 288.133.994 |
| 11/11/2025 | 126,30 | 126,46 | +0,13% | 126,30 | 126,67 | 126,53 | 126,46 | 126,61 | 3.794 | 320.760.428 |
| 10/11/2025 | 126,30 | 126,30 | 0,00% | 126,20 | 126,59 | 126,41 | 126,30 | 126,32 | 4.806 | 326.103.857 |
| 7/11/2025 | 126,32 | 126,30 | +0,09% | 126,20 | 126,75 | 126,49 | 126,30 | 126,41 | 4.609 | 443.406.332 |
| 6/11/2025 | 126,32 | 126,19 | -0,10% | 126,19 | 126,53 | 126,35 | 126,19 | 126,35 | 2.617 | 271.600.651 |
| 5/11/2025 | 126,30 | 126,32 | +0,02% | 126,10 | 126,53 | 126,26 | 126,30 | 126,32 | 5.039 | 312.032.865 |
| 4/11/2025 | 126,07 | 126,29 | +0,17% | 125,87 | 126,59 | 126,15 | 126,29 | 126,33 | 6.389 | 334.082.184 |
| 3/11/2025 | 126,15 | 126,07 | -0,30% | 125,92 | 126,42 | 126,21 | 126,07 | 126,26 | 4.882 | 367.956.076 |
| 31/10/2025 | 126,74 | 126,45 | -0,18% | 126,23 | 126,74 | 126,57 | 126,45 | 126,50 | 6.013 | 399.371.397 |
| 30/10/2025 | 126,48 | 126,68 | +0,38% | 126,34 | 126,70 | 126,51 | 126,50 | 126,68 | 4.965 | 283.671.032 |
| 29/10/2025 | 126,59 | 126,20 | -0,32% | 125,90 | 126,59 | 126,13 | 126,20 | 126,25 | 6.027 | 388.216.805 |
| 28/10/2025 | 126,60 | 126,60 | +0,05% | 126,00 | 126,86 | 126,29 | 126,32 | 126,60 | 5.160 | 620.944.527 |
| 27/10/2025 | 126,61 | 126,54 | -0,06% | 126,51 | 126,82 | 126,65 | 126,54 | 126,70 | 5.090 | 379.956.432 |
| 24/10/2025 | 126,46 | 126,61 | +0,26% | 126,34 | 126,98 | 126,64 | 126,61 | 126,95 | 3.716 | 326.483.572 |
| 23/10/2025 | 126,56 | 126,28 | -0,22% | 126,00 | 126,70 | 126,47 | 126,25 | 126,28 | 4.779 | 269.260.956 |
| 22/10/2025 | 126,59 | 126,56 | +0,05% | 126,32 | 126,87 | 126,54 | 126,53 | 126,56 | 4.538 | 239.397.863 |
| 21/10/2025 | 126,40 | 126,50 | +0,33% | 126,29 | 126,68 | 126,49 | 126,40 | 126,50 | 5.031 | 209.943.882 |
| 20/10/2025 | 126,65 | 126,08 | -0,45% | 126,08 | 126,90 | 126,59 | 126,08 | 126,17 | 5.532 | 370.348.108 |
| 17/10/2025 | 126,89 | 126,65 | +0,13% | 126,50 | 126,92 | 126,70 | 126,64 | 126,65 | 7.759 | 346.804.519 |
| 16/10/2025 | 126,83 | 126,49 | -0,17% | 126,08 | 126,99 | 126,56 | 126,49 | 126,87 | 7.009 | 338.926.396 |
| 15/10/2025 | 126,70 | 126,70 | +0,12% | 126,50 | 126,99 | 126,78 | 126,70 | 126,83 | 5.932 | 332.836.422 |
| 14/10/2025 | 126,27 | 126,55 | +0,28% | 126,11 | 126,83 | 126,50 | 126,39 | 126,55 | 3.226 | 249.169.572 |
| 13/10/2025 | 126,30 | 126,20 | -0,08% | 125,87 | 126,70 | 126,19 | 126,20 | 126,22 | 6.195 | 361.177.717 |
| 10/10/2025 | 126,49 | 126,30 | -0,16% | 126,09 | 126,73 | 126,49 | 126,30 | 126,65 | 6.524 | 305.394.195 |
| 9/10/2025 | 126,45 | 126,50 | +0,10% | 125,67 | 126,59 | 125,99 | 126,28 | 126,50 | 2.972 | 262.793.683 |
| 8/10/2025 | 126,49 | 126,37 | +0,21% | 125,90 | 126,67 | 126,33 | 126,05 | 126,37 | 6.455 | 314.718.921 |
| 7/10/2025 | 126,34 | 126,11 | -0,17% | 125,82 | 126,58 | 126,11 | 125,88 | 126,11 | 8.853 | 409.925.021 |
| 6/10/2025 | 126,60 | 126,32 | -0,17% | 126,30 | 127,60 | 126,66 | 126,32 | 126,34 | 5.616 | 432.205.223 |
| 3/10/2025 | 126,54 | 126,53 | -0,11% | 126,03 | 126,69 | 126,44 | 126,50 | 126,53 | 6.271 | 314.422.511 |
| 2/10/2025 | 126,00 | 126,67 | +0,89% | 125,80 | 126,70 | 126,06 | 126,52 | 126,67 | 7.127 | 317.060.378 |
| 1/10/2025 | 126,03 | 125,55 | -1,07% | 125,45 | 126,61 | 126,01 | 125,55 | 125,84 | 3.990 | 300.138.054 |
| 30/9/2025 | 126,95 | 126,91 | -0,03% | 126,87 | 127,65 | 127,12 | 126,91 | 127,10 | 7.410 | 431.846.985 |
| 29/9/2025 | 127,05 | 126,95 | -0,04% | 126,50 | 127,77 | 127,05 | 126,95 | 127,00 | 5.621 | 379.338.811 |
| 26/9/2025 | 126,00 | 127,00 | +0,94% | 125,96 | 127,33 | 126,79 | 127,00 | 127,03 | 6.875 | 380.793.264 |
| 25/9/2025 | 126,80 | 125,82 | -0,10% | 125,51 | 126,89 | 126,31 | 125,81 | 126,02 | 6.961 | 456.529.376 |
| 24/9/2025 | 126,48 | 125,95 | -0,18% | 125,79 | 126,79 | 126,20 | 125,95 | 126,50 | 4.835 | 433.102.486 |
| 23/9/2025 | 126,78 | 126,18 | -0,48% | 125,78 | 126,78 | 126,20 | 126,18 | 126,50 | 4.360 | 363.679.060 |
| 22/9/2025 | 126,25 | 126,79 | +0,40% | 125,78 | 126,95 | 126,43 | 126,51 | 126,80 | 5.095 | 320.412.570 |
| 19/9/2025 | 124,95 | 126,29 | +1,03% | 124,77 | 126,30 | 125,63 | 125,99 | 126,29 | 5.848 | 631.298.199 |
| 18/9/2025 | 124,99 | 125,00 | +0,43% | 124,58 | 125,00 | 124,92 | 124,97 | 125,00 | 3.326 | 318.547.613 |
| 17/9/2025 | 124,94 | 124,47 | -0,25% | 124,31 | 125,03 | 124,91 | 124,47 | 124,80 | 9.654 | 531.989.313 |
| 16/9/2025 | 124,95 | 124,78 | -0,14% | 123,98 | 125,00 | 124,53 | 124,77 | 125,00 | 8.361 | 571.556.441 |
| 15/9/2025 | 124,47 | 124,95 | +0,38% | 124,45 | 125,28 | 124,91 | 124,86 | 124,95 | 3.438 | 389.614.325 |