O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo 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
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
6/12/2024 109,62 113,40 +3,45% 109,62 113,91 112,16 112,88 113,40 18.403 1.102.982.057
5/12/2024 111,00 109,62 -1,24% 108,18 112,12 110,15 109,62 109,78 15.523 941.878.767
4/12/2024 112,70 111,00 -1,23% 110,80 113,50 111,86 110,98 111,00 12.200 684.266.123
3/12/2024 113,64 112,38 -1,11% 112,07 114,00 112,76 112,38 112,68 9.941 600.968.470
2/12/2024 115,52 113,64 -1,63% 113,40 116,11 114,33 113,55 113,64 10.704 1.502.257.293
29/11/2024 115,55 115,52 -0,01% 114,50 116,28 115,28 115,52 115,60 11.000 597.789.615
28/11/2024 115,89 115,53 -0,39% 114,75 115,96 115,12 115,01 115,53 10.170 830.504.784
27/11/2024 116,85 115,98 -0,45% 115,75 117,41 116,38 115,98 116,20 11.026 670.327.836
26/11/2024 116,72 116,50 -0,10% 116,50 117,98 116,78 116,50 116,64 9.309 673.604.924
25/11/2024 116,76 116,62 -0,12% 116,60 117,52 116,90 116,62 116,95 9.984 685.092.102
22/11/2024 116,90 116,76 -0,12% 116,52 117,28 116,86 116,76 116,94 6.305 681.237.632
21/11/2024 116,75 116,90 +0,36% 116,31 116,90 116,58 116,88 116,90 8.065 548.970.793
19/11/2024 116,50 116,48 +0,08% 116,25 116,80 116,48 116,41 116,48 7.075 402.365.554
18/11/2024 116,79 116,39 -0,32% 116,30 116,98 116,66 116,38 116,39 9.076 543.295.391
14/11/2024 116,00 116,76 +0,70% 115,96 117,00 116,49 116,21 116,76 10.620 613.770.204
13/11/2024 116,80 115,95 -0,42% 115,80 116,80 116,32 115,95 116,00 5.858 433.422.019
12/11/2024 116,65 116,44 -0,18% 116,43 117,00 116,70 116,44 116,50 7.418 507.498.417
11/11/2024 117,05 116,65 -0,28% 116,65 117,05 116,93 116,65 116,75 8.640 545.597.609
8/11/2024 117,01 116,98 +0,03% 116,80 117,61 116,99 116,96 116,98 4.976 540.419.611
7/11/2024 117,23 116,95 -0,24% 116,94 118,00 117,45 116,95 117,15 6.639 422.037.961
6/11/2024 117,99 117,23 -0,65% 117,20 118,48 117,71 117,22 117,23 6.438 519.668.071
5/11/2024 119,14 118,00 -0,96% 117,71 119,15 118,20 117,99 118,00 6.267 889.409.422
4/11/2024 119,49 119,14 -0,28% 118,71 120,00 119,25 118,98 119,14 8.706 627.740.427
1/11/2024 120,62 119,48 -1,26% 119,19 120,92 119,84 119,48 119,49 9.945 720.496.610
31/10/2024 122,83 121,00 -1,51% 120,53 123,08 121,94 120,86 121,00 5.893 430.369.452
30/10/2024 122,85 122,85 +0,43% 122,10 123,37 122,79 122,84 122,85 5.110 349.104.653
29/10/2024 121,80 122,32 +0,34% 121,52 122,90 122,32 122,32 122,80 3.287 311.793.341
28/10/2024 122,30 121,90 -0,34% 121,89 123,43 122,44 121,90 122,38 6.447 393.775.026
25/10/2024 121,16 122,32 +0,96% 121,00 122,77 121,91 122,25 122,32 5.556 325.707.749
24/10/2024 120,25 121,16 +0,97% 119,53 121,50 120,50 121,16 121,20 4.712 365.989.505
23/10/2024 120,50 120,00 -0,17% 119,11 121,65 120,19 119,95 120,00 7.867 431.912.202
22/10/2024 120,44 120,21 -0,18% 119,98 121,44 120,73 120,14 120,21 4.103 227.409.976
21/10/2024 122,40 120,43 -1,61% 119,95 122,40 121,20 120,43 120,87 4.544 406.013.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.