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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 126,80 | 126,45 | +0,03% | 126,00 | 126,90 | 126,46 | 126,35 | 126,45 | 4.661 | 455.379.287 |
| 17/7/2026 | 126,34 | 126,41 | +0,33% | 125,89 | 127,24 | 126,62 | 126,41 | 126,48 | 4.055 | 341.079.891 |
| 16/7/2026 | 125,97 | 126,00 | -0,13% | 124,32 | 126,44 | 125,57 | 126,00 | 126,04 | 9.029 | 709.124.792 |
| 15/7/2026 | 127,10 | 126,17 | -0,50% | 126,15 | 127,21 | 126,79 | 126,17 | 126,64 | 7.790 | 590.060.362 |
| 14/7/2026 | 128,73 | 126,81 | -1,48% | 126,62 | 128,99 | 127,41 | 126,81 | 127,30 | 12.124 | 794.537.602 |
| 13/7/2026 | 129,25 | 128,71 | -0,34% | 128,65 | 129,85 | 128,99 | 128,71 | 128,75 | 7.101 | 373.812.035 |
| 10/7/2026 | 128,80 | 129,15 | +0,43% | 128,70 | 129,84 | 129,31 | 129,15 | 129,20 | 2.471 | 281.603.484 |
| 9/7/2026 | 128,28 | 128,60 | +0,47% | 127,75 | 128,80 | 128,37 | 128,60 | 128,79 | 2.046 | 248.090.437 |
| 8/7/2026 | 128,46 | 128,00 | -0,16% | 127,65 | 128,48 | 128,01 | 127,96 | 128,00 | 7.239 | 494.613.310 |
| 7/7/2026 | 129,75 | 128,20 | -1,10% | 127,90 | 129,85 | 128,76 | 128,20 | 128,44 | 7.733 | 514.678.365 |
| 6/7/2026 | 130,01 | 129,62 | -0,31% | 129,33 | 130,01 | 129,68 | 129,62 | 129,80 | 10.488 | 531.973.699 |
| 3/7/2026 | 130,00 | 130,02 | +0,02% | 129,62 | 130,44 | 129,99 | 130,02 | 130,04 | 4.944 | 442.255.736 |
| 2/7/2026 | 129,99 | 130,00 | -0,38% | 129,20 | 130,26 | 129,74 | 130,00 | 130,05 | 9.639 | 866.673.054 |
| 1/7/2026 | 129,27 | 130,50 | -0,75% | 129,27 | 130,75 | 130,27 | 130,50 | 130,64 | 5.349 | 468.676.334 |
| 30/6/2026 | 130,68 | 131,49 | +0,63% | 130,68 | 131,85 | 131,50 | 131,40 | 131,49 | 3.510 | 502.343.493 |
| 29/6/2026 | 130,87 | 130,67 | -0,15% | 130,14 | 130,99 | 130,63 | 130,67 | 130,93 | 3.344 | 316.318.337 |
| 26/6/2026 | 129,99 | 130,87 | +0,93% | 129,63 | 130,87 | 130,33 | 130,82 | 130,87 | 5.203 | 798.307.005 |
| 25/6/2026 | 129,45 | 129,67 | +0,44% | 129,09 | 130,08 | 129,67 | 129,67 | 129,70 | 3.594 | 497.039.274 |
| 24/6/2026 | 129,31 | 129,10 | -0,23% | 129,10 | 129,77 | 129,36 | 129,10 | 129,12 | 5.309 | 748.812.516 |
| 23/6/2026 | 129,69 | 129,40 | +0,01% | 129,11 | 129,86 | 129,53 | 129,40 | 129,66 | 4.455 | 410.386.058 |
| 22/6/2026 | 130,00 | 129,39 | -0,85% | 129,32 | 130,22 | 129,72 | 129,39 | 129,64 | 6.620 | 535.510.290 |
| 19/6/2026 | 129,04 | 130,50 | +1,19% | 128,80 | 130,50 | 129,99 | 128,98 | 130,50 | 3.591 | 1.209.196.690 |
| 18/6/2026 | 128,89 | 128,96 | -0,09% | 128,78 | 130,04 | 129,27 | 128,96 | 128,97 | 4.441 | 618.635.985 |
| 17/6/2026 | 129,02 | 129,08 | +0,16% | 128,70 | 129,28 | 128,94 | 128,81 | 129,08 | 5.288 | 655.267.465 |
| 16/6/2026 | 128,95 | 128,87 | -0,02% | 128,59 | 129,17 | 128,83 | 128,87 | 128,93 | 3.827 | 432.872.170 |
| 15/6/2026 | 129,30 | 128,90 | -0,05% | 128,68 | 129,55 | 129,02 | 128,90 | 129,00 | 4.430 | 530.981.134 |
| 12/6/2026 | 128,90 | 128,97 | +0,06% | 128,44 | 129,89 | 129,01 | 128,97 | 129,30 | 5.845 | 500.333.834 |
| 11/6/2026 | 127,50 | 128,89 | +1,09% | 127,50 | 128,89 | 128,01 | 128,35 | 128,89 | 5.372 | 598.586.914 |
| 10/6/2026 | 128,46 | 127,50 | -0,41% | 126,90 | 128,77 | 127,51 | 127,50 | 127,64 | 6.455 | 777.503.088 |
| 9/6/2026 | 128,55 | 128,03 | -0,36% | 127,76 | 128,89 | 128,16 | 128,03 | 128,08 | 4.737 | 769.825.795 |
| 8/6/2026 | 128,69 | 128,49 | +0,02% | 127,70 | 128,89 | 128,45 | 128,49 | 128,68 | 10.184 | 1.488.274.240 |
| 5/6/2026 | 127,60 | 128,47 | +0,84% | 127,41 | 128,69 | 127,97 | 128,47 | 128,65 | 5.976 | 629.708.767 |
| 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 |