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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HREC11 - FII HEDGEREC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,25 | 8,25 | -0,24% | 8,20 | 8,27 | 8,25 | 8,22 | 8,25 | 55 | 13.417.577 |
| 4/6/2025 | 8,27 | 8,27 | 0,00% | 8,21 | 8,27 | 8,22 | 8,21 | 8,27 | 44 | 3.402.890 |
| 3/6/2025 | 8,27 | 8,27 | -0,12% | 8,18 | 8,29 | 8,22 | 8,20 | 8,27 | 194 | 55.636.961 |
| 2/6/2025 | 8,21 | 8,28 | -0,24% | 8,16 | 8,29 | 8,18 | 8,18 | 8,28 | 134 | 31.459.096 |
| 30/5/2025 | 8,33 | 8,30 | -0,48% | 8,24 | 8,34 | 8,28 | 8,27 | 8,30 | 106 | 27.984.097 |
| 29/5/2025 | 8,33 | 8,34 | +0,12% | 8,27 | 8,34 | 8,30 | 8,27 | 8,34 | 41 | 16.174.907 |
| 28/5/2025 | 8,33 | 8,33 | 0,00% | 8,24 | 8,33 | 8,28 | 8,28 | 8,33 | 60 | 13.177.905 |
| 27/5/2025 | 8,27 | 8,33 | -0,12% | 8,26 | 8,34 | 8,28 | 8,25 | 8,33 | 154 | 29.544.511 |
| 26/5/2025 | 8,29 | 8,34 | -0,24% | 8,28 | 8,34 | 8,30 | 8,34 | 8,35 | 66 | 4.831.544 |
| 23/5/2025 | 8,35 | 8,36 | 0,00% | 8,28 | 8,36 | 8,30 | 8,31 | 8,36 | 54 | 8.550.408 |
| 22/5/2025 | 8,36 | 8,36 | +0,60% | 8,25 | 8,36 | 8,28 | 8,27 | 8,36 | 177 | 57.495.665 |
| 21/5/2025 | 8,38 | 8,31 | -0,60% | 8,30 | 8,38 | 8,34 | 8,31 | 8,35 | 31 | 2.748.995 |
| 20/5/2025 | 8,36 | 8,36 | +0,60% | 8,30 | 8,40 | 8,33 | 8,31 | 8,36 | 70 | 14.394.086 |
| 19/5/2025 | 8,39 | 8,31 | -1,07% | 8,31 | 8,39 | 8,33 | 8,31 | 8,36 | 1.260 | 6.034.833 |
| 16/5/2025 | 8,38 | 8,40 | +1,33% | 8,22 | 8,40 | 8,26 | 8,27 | 8,40 | 1.391 | 30.534.599 |
| 15/5/2025 | 8,37 | 8,29 | -1,07% | 8,28 | 8,49 | 8,34 | 8,29 | 8,40 | 742 | 45.271.175 |
| 14/5/2025 | 8,42 | 8,38 | -1,18% | 8,26 | 8,46 | 8,34 | 8,32 | 8,38 | 127 | 30.953.415 |
| 13/5/2025 | 8,26 | 8,48 | +2,66% | 8,21 | 8,53 | 8,36 | 8,27 | 8,48 | 280 | 52.417.460 |
| 12/5/2025 | 8,34 | 8,26 | -0,96% | 8,25 | 8,47 | 8,34 | 8,26 | 8,38 | 195 | 29.252.251 |
| 9/5/2025 | 8,33 | 8,34 | +0,12% | 8,24 | 8,49 | 8,36 | 8,23 | 8,34 | 273 | 82.796.734 |
| 8/5/2025 | 8,29 | 8,33 | -0,36% | 8,25 | 8,39 | 8,28 | 8,22 | 8,33 | 53 | 11.895.650 |
| 7/5/2025 | 8,22 | 8,36 | +1,09% | 8,18 | 8,36 | 8,24 | 8,21 | 8,36 | 75 | 16.096.842 |
| 6/5/2025 | 8,28 | 8,27 | +0,85% | 8,17 | 8,28 | 8,21 | 8,20 | 8,27 | 53 | 14.275.554 |
| 5/5/2025 | 8,18 | 8,20 | -0,85% | 8,18 | 8,36 | 8,21 | 8,18 | 8,20 | 100 | 8.015.470 |
| 2/5/2025 | 8,47 | 8,27 | -1,43% | 8,03 | 8,47 | 8,18 | 8,20 | 8,27 | 210 | 47.769.040 |
| 29/4/2025 | 8,32 | 8,39 | +0,36% | 8,28 | 8,43 | 8,33 | 8,36 | 8,39 | 129 | 25.753.011 |
| 28/4/2025 | 8,35 | 8,36 | +0,12% | 8,28 | 8,36 | 8,29 | 8,29 | 8,36 | 64 | 13.293.759 |
| 25/4/2025 | 8,28 | 8,35 | -0,24% | 8,26 | 8,35 | 8,29 | 8,29 | 8,35 | 88 | 13.751.237 |
| 24/4/2025 | 8,33 | 8,37 | +0,48% | 8,25 | 8,37 | 8,26 | 8,30 | 8,37 | 93 | 10.528.692 |
| 23/4/2025 | 8,35 | 8,33 | -0,24% | 8,24 | 8,35 | 8,28 | 8,29 | 8,33 | 167 | 23.821.813 |
| 22/4/2025 | 8,34 | 8,35 | +0,60% | 8,22 | 8,35 | 8,27 | 8,25 | 8,35 | 402 | 64.386.689 |
| 17/4/2025 | 8,35 | 8,30 | -0,72% | 8,21 | 8,35 | 8,25 | 8,30 | 8,36 | 156 | 43.736.154 |
| 16/4/2025 | 8,36 | 8,36 | 0,00% | 8,22 | 8,36 | 8,25 | 8,26 | 8,36 | 62 | 11.577.575 |
| 15/4/2025 | 8,25 | 8,36 | +1,33% | 8,16 | 8,36 | 8,19 | 8,19 | 8,36 | 239 | 39.752.226 |
| 14/4/2025 | 8,20 | 8,25 | -1,20% | 8,20 | 8,34 | 8,25 | 8,22 | 8,25 | 132 | 13.895.944 |
| 11/4/2025 | 8,30 | 8,35 | -0,36% | 8,19 | 8,36 | 8,23 | 8,19 | 8,35 | 221 | 43.546.114 |
| 10/4/2025 | 8,28 | 8,38 | +1,09% | 8,17 | 8,38 | 8,22 | 8,16 | 8,30 | 235 | 64.013.232 |
| 9/4/2025 | 8,12 | 8,29 | +0,36% | 8,12 | 8,29 | 8,17 | 8,19 | 8,29 | 59 | 15.239.736 |
| 8/4/2025 | 8,24 | 8,26 | 0,00% | 8,13 | 8,26 | 8,16 | 8,13 | 8,18 | 123 | 29.119.181 |
| 7/4/2025 | 8,26 | 8,26 | +0,49% | 7,81 | 8,26 | 8,15 | 8,12 | 8,26 | 403 | 73.462.912 |
| 4/4/2025 | 8,36 | 8,22 | -2,26% | 8,01 | 8,36 | 8,17 | 8,19 | 8,22 | 605 | 88.621.983 |
| 3/4/2025 | 8,44 | 8,41 | -0,59% | 8,28 | 8,44 | 8,34 | 8,32 | 8,41 | 125 | 25.134.666 |
| 2/4/2025 | 8,39 | 8,46 | +0,48% | 8,24 | 8,46 | 8,31 | 8,25 | 8,46 | 68 | 14.957.138 |
| 1/4/2025 | 8,40 | 8,42 | -3,22% | 8,31 | 8,54 | 8,38 | 8,37 | 8,42 | 216 | 53.677.107 |
| 31/3/2025 | 8,42 | 8,70 | +3,08% | 8,32 | 8,70 | 8,47 | 8,70 | 9,50 | 99 | 38.844.446 |
| 28/3/2025 | 8,42 | 8,44 | 0,00% | 8,25 | 8,45 | 8,33 | 8,27 | 8,44 | 222 | 41.440.621 |
| 27/3/2025 | 8,42 | 8,44 | +0,24% | 8,28 | 8,44 | 8,30 | 8,28 | 8,44 | 121 | 30.429.203 |
| 26/3/2025 | 8,37 | 8,42 | +0,60% | 8,24 | 8,42 | 8,28 | 8,27 | 8,34 | 289 | 33.953.306 |
| 25/3/2025 | 8,30 | 8,37 | -0,83% | 8,26 | 8,44 | 8,35 | 8,28 | 8,37 | 449 | 45.383.406 |
| 24/3/2025 | 8,12 | 8,44 | +2,93% | 8,11 | 8,44 | 8,24 | 8,24 | 8,42 | 212 | 815.248.284 |
| 21/3/2025 | 8,31 | 8,20 | -1,20% | 8,20 | 8,40 | 8,26 | 8,20 | 8,23 | 129 | 13.095.298 |
| 20/3/2025 | 8,25 | 8,30 | +0,61% | 8,18 | 8,44 | 8,35 | 8,29 | 8,40 | 190 | 27.041.887 |
| 19/3/2025 | 8,16 | 8,25 | +1,23% | 8,15 | 8,33 | 8,24 | 8,17 | 8,26 | 89 | 124.974.381 |
| 18/3/2025 | 8,25 | 8,15 | -0,12% | 8,15 | 8,37 | 8,26 | 8,15 | 8,28 | 236 | 100.719.658 |
| 17/3/2025 | 8,15 | 8,16 | +0,12% | 8,10 | 8,37 | 8,21 | 8,16 | 8,24 | 173 | 43.859.731 |
| 14/3/2025 | 8,10 | 8,15 | +0,62% | 7,97 | 8,50 | 8,11 | 8,16 | 8,29 | 162 | 7.934.081 |
| 13/3/2025 | 7,97 | 8,10 | +1,63% | 7,84 | 8,10 | 7,95 | 7,98 | 8,10 | 76 | 45.957.587 |
| 12/3/2025 | 7,89 | 7,97 | +0,89% | 7,70 | 7,99 | 7,83 | 7,91 | 7,97 | 213 | 41.064.257 |
| 11/3/2025 | 7,71 | 7,90 | +2,60% | 7,67 | 7,90 | 7,70 | 7,67 | 7,90 | 70 | 62.051.616 |
| 10/3/2025 | 7,69 | 7,70 | +0,26% | 7,62 | 7,80 | 7,69 | 7,67 | 7,81 | 117 | 214.709.323 |
| 7/3/2025 | 7,67 | 7,68 | 0,00% | 7,58 | 7,68 | 7,62 | 7,62 | 7,69 | 74 | 18.068.750 |