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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 121,00 | 122,40 | +1,16% | 120,64 | 122,40 | 121,68 | 122,30 | 122,40 | 3.196 | 257.408.934 |
| 17/10/2024 | 121,91 | 121,00 | -0,74% | 120,91 | 122,49 | 121,86 | 121,00 | 121,17 | 3.270 | 278.897.506 |
| 16/10/2024 | 121,20 | 121,90 | +0,45% | 121,00 | 121,98 | 121,67 | 121,90 | 121,94 | 3.348 | 235.645.137 |
| 15/10/2024 | 120,40 | 121,35 | +0,79% | 120,40 | 121,75 | 121,25 | 121,33 | 121,35 | 2.948 | 294.842.081 |
| 14/10/2024 | 118,79 | 120,40 | +1,36% | 118,79 | 120,54 | 120,06 | 120,38 | 120,40 | 3.820 | 297.740.227 |
| 11/10/2024 | 119,21 | 118,79 | -0,54% | 118,22 | 120,48 | 119,14 | 118,59 | 118,79 | 5.952 | 411.445.822 |
| 10/10/2024 | 120,46 | 119,43 | -1,02% | 119,15 | 120,60 | 119,71 | 119,43 | 119,63 | 8.320 | 471.033.171 |
| 9/10/2024 | 120,80 | 120,66 | -0,34% | 120,05 | 121,22 | 120,67 | 120,50 | 120,66 | 4.583 | 297.071.245 |
| 8/10/2024 | 121,46 | 121,07 | -0,28% | 120,80 | 121,92 | 121,40 | 121,07 | 121,22 | 3.412 | 252.086.041 |
| 7/10/2024 | 120,59 | 121,41 | +0,68% | 120,59 | 121,72 | 121,09 | 121,40 | 121,41 | 5.123 | 309.505.499 |
| 4/10/2024 | 120,21 | 120,59 | +0,32% | 120,21 | 120,98 | 120,61 | 120,58 | 120,59 | 5.485 | 311.126.902 |
| 3/10/2024 | 121,40 | 120,20 | -1,00% | 120,17 | 121,61 | 120,54 | 120,20 | 120,38 | 7.155 | 769.520.060 |
| 2/10/2024 | 120,66 | 121,42 | +0,63% | 120,59 | 122,75 | 121,55 | 121,41 | 121,42 | 8.507 | 811.736.947 |
| 1/10/2024 | 121,53 | 120,66 | -0,72% | 120,15 | 122,95 | 121,61 | 120,65 | 120,66 | 10.302 | 838.791.232 |
| 30/9/2024 | 122,08 | 121,53 | -0,39% | 121,53 | 122,55 | 121,92 | 121,53 | 121,60 | 4.369 | 472.495.548 |
| 26/9/2024 | 121,95 | 122,00 | +0,11% | 121,01 | 122,74 | 121,86 | 122,00 | 122,72 | 6.730 | 484.106.508 |
| 25/9/2024 | 122,00 | 121,87 | -0,11% | 121,70 | 122,68 | 121,98 | 121,85 | 121,87 | 3.048 | 333.869.954 |
| 24/9/2024 | 122,38 | 122,00 | -0,02% | 121,44 | 122,95 | 122,05 | 121,98 | 122,00 | 5.915 | 468.336.183 |
| 23/9/2024 | 123,05 | 122,02 | -1,99% | 121,81 | 123,73 | 122,21 | 122,02 | 122,48 | 8.337 | 734.971.905 |
| 20/9/2024 | 124,20 | 124,50 | +0,16% | 123,15 | 124,58 | 124,00 | 124,24 | 124,50 | 7.797 | 901.258.531 |
| 19/9/2024 | 124,17 | 124,30 | +0,10% | 123,98 | 125,00 | 124,41 | 124,23 | 124,30 | 8.192 | 331.851.774 |
| 18/9/2024 | 124,52 | 124,17 | -0,27% | 123,80 | 124,89 | 124,18 | 124,00 | 124,17 | 8.118 | 436.126.447 |
| 17/9/2024 | 124,59 | 124,50 | -0,01% | 124,25 | 124,96 | 124,52 | 124,40 | 124,50 | 7.290 | 353.617.064 |
| 16/9/2024 | 125,22 | 124,51 | -0,95% | 124,50 | 125,77 | 125,06 | 124,51 | 124,60 | 6.487 | 429.204.490 |
| 13/9/2024 | 125,89 | 125,70 | -0,15% | 125,10 | 125,99 | 125,48 | 125,69 | 125,70 | 6.532 | 401.078.035 |
| 12/9/2024 | 125,70 | 125,89 | +0,15% | 125,50 | 125,97 | 125,72 | 125,88 | 125,89 | 4.209 | 202.235.397 |
| 11/9/2024 | 125,95 | 125,70 | -0,18% | 125,51 | 126,01 | 125,86 | 125,53 | 125,70 | 4.226 | 288.553.428 |
| 10/9/2024 | 125,75 | 125,93 | +0,24% | 125,75 | 126,15 | 125,94 | 125,93 | 125,94 | 5.379 | 249.428.232 |
| 9/9/2024 | 126,12 | 125,63 | -0,39% | 125,60 | 126,33 | 126,01 | 125,63 | 125,80 | 4.978 | 331.933.046 |
| 6/9/2024 | 126,43 | 126,12 | -0,09% | 125,99 | 126,50 | 126,12 | 126,08 | 126,12 | 4.720 | 252.163.029 |
| 5/9/2024 | 126,24 | 126,23 | -0,01% | 125,96 | 126,61 | 126,17 | 126,15 | 126,23 | 3.513 | 304.275.906 |
| 4/9/2024 | 126,70 | 126,24 | -0,28% | 126,08 | 126,79 | 126,39 | 126,24 | 126,26 | 3.220 | 338.018.026 |
| 3/9/2024 | 126,80 | 126,60 | -0,10% | 126,27 | 126,80 | 126,57 | 126,55 | 126,60 | 3.302 | 339.493.664 |
| 2/9/2024 | 127,56 | 126,73 | -0,67% | 126,60 | 127,56 | 126,80 | 126,72 | 126,73 | 3.132 | 314.719.933 |
| 30/8/2024 | 127,50 | 127,59 | +0,26% | 127,49 | 127,80 | 127,70 | 127,59 | 127,69 | 4.780 | 349.587.332 |
| 29/8/2024 | 127,60 | 127,26 | +0,13% | 127,10 | 127,98 | 127,46 | 127,20 | 127,26 | 2.329 | 243.128.090 |
| 28/8/2024 | 127,58 | 127,10 | -0,37% | 127,10 | 128,17 | 127,51 | 127,10 | 127,64 | 2.792 | 300.710.791 |
| 27/8/2024 | 127,84 | 127,57 | -0,21% | 127,30 | 128,24 | 127,73 | 127,57 | 127,58 | 2.375 | 237.363.838 |
| 26/8/2024 | 127,75 | 127,84 | +0,07% | 127,70 | 128,37 | 127,95 | 127,80 | 127,84 | 2.421 | 295.901.973 |
| 23/8/2024 | 127,20 | 127,75 | +0,43% | 127,20 | 127,75 | 127,53 | 127,55 | 127,75 | 4.315 | 317.568.677 |
| 22/8/2024 | 127,60 | 127,20 | -0,31% | 127,14 | 127,70 | 127,31 | 127,20 | 127,29 | 3.785 | 217.510.241 |
| 21/8/2024 | 127,30 | 127,60 | +0,24% | 127,10 | 127,65 | 127,47 | 127,55 | 127,60 | 6.787 | 326.462.670 |
| 20/8/2024 | 127,36 | 127,30 | +0,03% | 127,18 | 127,67 | 127,31 | 127,23 | 127,30 | 3.608 | 279.909.577 |
| 19/8/2024 | 127,23 | 127,26 | +0,02% | 127,21 | 127,80 | 127,36 | 127,26 | 127,40 | 5.610 | 426.768.410 |
| 16/8/2024 | 127,50 | 127,23 | -0,03% | 127,02 | 127,50 | 127,21 | 127,18 | 127,23 | 5.850 | 413.347.478 |
| 15/8/2024 | 127,35 | 127,27 | -0,06% | 127,13 | 127,50 | 127,26 | 127,23 | 127,27 | 5.062 | 282.099.802 |
| 14/8/2024 | 127,28 | 127,35 | +0,16% | 127,10 | 127,50 | 127,34 | 127,33 | 127,35 | 4.300 | 266.257.322 |
| 13/8/2024 | 126,87 | 127,15 | +0,22% | 126,83 | 127,30 | 127,04 | 127,15 | 127,28 | 4.550 | 311.226.419 |
| 12/8/2024 | 127,02 | 126,87 | -0,12% | 126,81 | 127,20 | 126,91 | 126,85 | 126,87 | 3.755 | 618.340.688 |
| 9/8/2024 | 126,99 | 127,02 | +0,03% | 126,85 | 127,20 | 127,01 | 127,02 | 127,03 | 2.177 | 311.904.239 |
| 8/8/2024 | 127,16 | 126,98 | -0,01% | 126,93 | 127,29 | 127,08 | 126,98 | 126,99 | 3.956 | 464.853.259 |
| 7/8/2024 | 127,01 | 126,99 | -0,01% | 126,99 | 127,20 | 127,06 | 126,99 | 127,00 | 2.463 | 204.759.597 |
| 6/8/2024 | 127,05 | 127,00 | -0,03% | 126,93 | 127,45 | 127,09 | 126,96 | 127,00 | 3.278 | 271.582.155 |
| 5/8/2024 | 126,85 | 127,04 | +0,03% | 126,80 | 127,27 | 126,96 | 127,02 | 127,04 | 2.730 | 315.426.255 |
| 2/8/2024 | 127,00 | 127,00 | 0,00% | 126,92 | 127,50 | 127,12 | 127,00 | 127,28 | 3.385 | 453.752.934 |
| 1/8/2024 | 127,00 | 127,00 | -0,43% | 126,75 | 127,45 | 127,01 | 127,00 | 127,03 | 4.609 | 305.197.112 |
| 31/7/2024 | 128,35 | 127,55 | -0,12% | 127,35 | 128,48 | 127,60 | 127,54 | 127,55 | 4.461 | 355.163.815 |
| 30/7/2024 | 127,70 | 127,70 | 0,00% | 127,49 | 128,49 | 128,01 | 127,53 | 127,70 | 2.353 | 337.384.317 |
| 29/7/2024 | 128,66 | 127,70 | -1,39% | 127,51 | 128,88 | 128,10 | 127,69 | 127,70 | 3.212 | 287.711.983 |
| 26/7/2024 | 129,09 | 129,50 | +0,39% | 128,85 | 130,00 | 129,62 | 129,45 | 129,50 | 3.739 | 349.015.029 |
| 25/7/2024 | 129,00 | 129,00 | 0,00% | 128,20 | 129,49 | 129,03 | 129,00 | 129,10 | 1.474 | 645.938.760 |
| 24/7/2024 | 129,02 | 129,00 | +0,07% | 128,70 | 129,32 | 128,92 | 129,00 | 129,05 | 5.878 | 333.056.497 |
| 23/7/2024 | 128,90 | 128,91 | +0,08% | 128,57 | 129,13 | 128,88 | 128,91 | 129,02 | 2.982 | 254.775.716 |
| 22/7/2024 | 128,44 | 128,81 | -0,92% | 128,02 | 128,92 | 128,68 | 128,81 | 128,86 | 9.891 | 708.743.372 |