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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 127,60 | 127,40 | +0,06% | 126,24 | 127,60 | 127,20 | 127,40 | 127,41 | 3.849 | 482.595.144 |
| 2/6/2026 | 128,50 | 127,32 | -0,92% | 127,21 | 128,50 | 127,80 | 127,32 | 127,42 | 6.363 | 677.614.755 |
| 1/6/2026 | 128,90 | 128,50 | -1,10% | 127,09 | 128,97 | 128,32 | 128,49 | 128,50 | 7.924 | 624.924.847 |
| 29/5/2026 | 130,39 | 129,93 | +0,18% | 128,06 | 130,40 | 129,60 | 129,93 | 130,40 | 6.419 | 562.575.584 |
| 28/5/2026 | 129,28 | 129,70 | +0,31% | 128,85 | 130,38 | 129,60 | 129,69 | 130,38 | 5.058 | 352.543.197 |
| 27/5/2026 | 129,60 | 129,30 | +0,01% | 128,85 | 129,69 | 129,19 | 129,00 | 129,30 | 5.209 | 378.774.652 |
| 26/5/2026 | 130,43 | 129,29 | -0,89% | 128,70 | 130,53 | 129,50 | 129,29 | 129,40 | 4.851 | 642.953.907 |
| 25/5/2026 | 131,00 | 130,45 | -0,49% | 130,02 | 131,38 | 130,56 | 130,44 | 130,45 | 4.606 | 358.528.686 |
| 22/5/2026 | 131,52 | 131,09 | -0,69% | 130,73 | 131,58 | 131,33 | 131,09 | 131,15 | 3.262 | 341.761.099 |
| 21/5/2026 | 131,00 | 132,00 | +1,01% | 130,02 | 132,00 | 130,98 | 131,95 | 132,00 | 7.223 | 394.049.979 |
| 20/5/2026 | 128,76 | 130,68 | +1,64% | 128,58 | 131,04 | 130,16 | 130,68 | 130,87 | 3.891 | 384.316.450 |
| 19/5/2026 | 129,17 | 128,57 | -0,46% | 127,50 | 129,50 | 128,75 | 128,25 | 128,57 | 3.482 | 414.435.794 |
| 18/5/2026 | 131,38 | 129,17 | -1,68% | 128,75 | 131,38 | 129,60 | 129,15 | 129,17 | 7.000 | 566.186.870 |
| 15/5/2026 | 129,82 | 131,38 | +1,20% | 129,23 | 131,38 | 130,13 | 131,29 | 131,38 | 4.912 | 379.156.840 |
| 14/5/2026 | 128,30 | 129,82 | +1,81% | 127,86 | 130,00 | 129,35 | 129,82 | 129,99 | 4.813 | 317.416.146 |
| 13/5/2026 | 128,90 | 127,51 | -0,88% | 127,05 | 129,00 | 128,23 | 127,51 | 127,61 | 7.262 | 477.820.434 |
| 12/5/2026 | 129,65 | 128,64 | -0,74% | 128,34 | 129,91 | 129,22 | 128,61 | 128,80 | 4.402 | 358.751.786 |
| 11/5/2026 | 131,30 | 129,60 | -1,29% | 129,26 | 131,67 | 130,23 | 129,59 | 129,60 | 3.891 | 428.230.965 |
| 8/5/2026 | 130,94 | 131,30 | +0,27% | 130,76 | 131,99 | 131,30 | 131,29 | 131,30 | 2.979 | 390.291.849 |
| 7/5/2026 | 131,84 | 130,94 | -0,46% | 130,00 | 132,32 | 130,65 | 130,94 | 131,00 | 4.746 | 426.762.983 |
| 6/5/2026 | 129,99 | 131,54 | +1,22% | 129,03 | 131,94 | 130,28 | 131,54 | 131,71 | 7.053 | 546.493.895 |
| 5/5/2026 | 130,65 | 129,96 | -0,31% | 129,96 | 130,85 | 130,24 | 129,96 | 129,98 | 5.755 | 552.058.802 |
| 4/5/2026 | 132,50 | 130,36 | -1,64% | 129,16 | 132,53 | 130,66 | 130,36 | 130,87 | 9.583 | 618.389.794 |
| 30/4/2026 | 132,88 | 132,53 | -0,10% | 132,25 | 133,30 | 132,75 | 132,53 | 132,84 | 3.453 | 363.902.195 |
| 29/4/2026 | 131,31 | 132,66 | +1,19% | 131,10 | 132,87 | 132,02 | 132,66 | 132,75 | 4.796 | 398.466.920 |
| 28/4/2026 | 131,63 | 131,10 | -0,40% | 130,87 | 131,75 | 131,16 | 131,10 | 131,13 | 2.415 | 326.814.580 |
| 27/4/2026 | 132,20 | 131,63 | -0,40% | 131,30 | 132,25 | 131,75 | 131,63 | 131,72 | 2.571 | 346.477.658 |
| 24/4/2026 | 132,67 | 132,16 | -0,41% | 131,92 | 133,00 | 132,49 | 132,16 | 132,26 | 5.190 | 426.739.485 |
| 23/4/2026 | 133,49 | 132,70 | -0,60% | 132,23 | 133,49 | 132,76 | 132,60 | 132,70 | 3.466 | 357.303.046 |
| 22/4/2026 | 132,91 | 133,50 | +0,45% | 132,23 | 133,80 | 133,32 | 133,49 | 133,50 | 5.564 | 447.599.422 |
| 20/4/2026 | 130,89 | 132,90 | +1,54% | 130,69 | 132,95 | 131,94 | 132,86 | 132,90 | 3.739 | 548.772.061 |
| 17/4/2026 | 129,82 | 130,89 | +0,82% | 129,82 | 131,00 | 130,56 | 130,79 | 130,89 | 6.188 | 490.620.439 |
| 16/4/2026 | 129,69 | 129,82 | +0,48% | 129,20 | 129,96 | 129,62 | 129,82 | 129,89 | 5.325 | 322.666.655 |
| 15/4/2026 | 129,40 | 129,20 | -0,15% | 129,20 | 129,83 | 129,54 | 129,20 | 129,48 | 4.541 | 413.251.330 |
| 14/4/2026 | 129,16 | 129,40 | +0,19% | 128,60 | 129,40 | 129,19 | 129,38 | 129,40 | 4.014 | 271.446.848 |
| 13/4/2026 | 129,45 | 129,16 | +0,10% | 127,99 | 129,45 | 128,79 | 128,95 | 129,16 | 7.480 | 479.119.422 |
| 10/4/2026 | 128,50 | 129,03 | +0,41% | 128,11 | 129,50 | 128,63 | 129,03 | 129,07 | 6.055 | 341.974.058 |
| 9/4/2026 | 128,00 | 128,50 | +0,39% | 127,82 | 128,50 | 128,13 | 128,43 | 128,50 | 3.639 | 295.712.132 |
| 8/4/2026 | 128,28 | 128,00 | -0,23% | 127,77 | 128,30 | 128,01 | 127,99 | 128,00 | 3.034 | 364.665.278 |
| 7/4/2026 | 128,29 | 128,30 | +0,01% | 127,50 | 128,47 | 128,07 | 128,15 | 128,30 | 4.616 | 352.083.372 |
| 6/4/2026 | 129,46 | 128,29 | -0,55% | 128,03 | 129,46 | 128,33 | 128,27 | 128,29 | 8.679 | 425.390.932 |
| 2/4/2026 | 128,67 | 129,00 | +0,37% | 127,87 | 129,63 | 128,69 | 129,00 | 129,46 | 6.250 | 403.342.003 |
| 1/4/2026 | 129,04 | 128,53 | -1,12% | 128,07 | 129,73 | 128,89 | 128,53 | 128,54 | 5.477 | 353.071.993 |
| 31/3/2026 | 129,60 | 129,99 | +0,36% | 129,53 | 129,99 | 129,77 | 129,96 | 129,99 | 3.180 | 375.422.375 |
| 30/3/2026 | 129,55 | 129,53 | +0,02% | 129,21 | 129,70 | 129,41 | 129,53 | 129,65 | 2.524 | 280.693.350 |
| 27/3/2026 | 129,20 | 129,50 | +0,23% | 128,70 | 129,50 | 129,23 | 129,21 | 129,50 | 3.761 | 336.744.337 |
| 26/3/2026 | 128,90 | 129,20 | +0,24% | 128,20 | 129,38 | 128,84 | 129,13 | 129,20 | 3.172 | 363.166.657 |
| 25/3/2026 | 128,24 | 128,89 | +0,65% | 128,18 | 128,90 | 128,60 | 128,71 | 128,89 | 2.884 | 342.183.548 |
| 24/3/2026 | 128,57 | 128,06 | -0,40% | 128,05 | 128,79 | 128,43 | 128,06 | 128,20 | 2.368 | 343.558.939 |
| 23/3/2026 | 129,20 | 128,57 | -0,72% | 128,02 | 129,42 | 128,87 | 128,51 | 128,57 | 6.164 | 436.787.843 |
| 20/3/2026 | 129,76 | 129,50 | -0,20% | 127,91 | 130,25 | 128,88 | 129,17 | 129,50 | 8.983 | 568.492.425 |
| 19/3/2026 | 129,41 | 129,76 | +0,38% | 129,31 | 130,00 | 129,73 | 129,76 | 130,00 | 2.895 | 311.749.840 |
| 18/3/2026 | 129,50 | 129,27 | +0,08% | 129,17 | 129,86 | 129,45 | 129,27 | 129,29 | 3.461 | 311.004.794 |
| 17/3/2026 | 129,39 | 129,17 | -0,17% | 129,15 | 129,88 | 129,48 | 129,17 | 129,44 | 4.166 | 363.497.622 |
| 16/3/2026 | 129,97 | 129,39 | -0,45% | 129,36 | 129,97 | 129,65 | 129,39 | 129,55 | 4.422 | 419.871.937 |
| 13/3/2026 | 129,52 | 129,98 | +0,53% | 129,37 | 130,08 | 129,82 | 129,90 | 129,98 | 5.371 | 348.982.311 |
| 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 |