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.
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 |
| 6/3/2025 | 7,68 | 7,68 | +0,92% | 7,49 | 7,68 | 7,55 | 7,49 | 7,68 | 122 | 84.180.343 |
| 5/3/2025 | 7,64 | 7,61 | -1,30% | 7,57 | 7,69 | 7,61 | 7,61 | 7,68 | 1.550 | 14.536.562 |
| 28/2/2025 | 7,70 | 7,71 | +0,13% | 7,64 | 7,71 | 7,67 | 7,69 | 7,71 | 60 | 8.015.786 |
| 27/2/2025 | 7,63 | 7,70 | -0,52% | 7,62 | 7,70 | 7,64 | 7,62 | 7,71 | 131 | 19.080.683 |
| 26/2/2025 | 7,74 | 7,74 | +0,91% | 7,54 | 7,74 | 7,63 | 7,58 | 7,74 | 158 | 43.114.422 |
| 25/2/2025 | 7,74 | 7,67 | -0,90% | 7,58 | 7,74 | 7,66 | 7,67 | 7,73 | 138 | 42.768.184 |
| 24/2/2025 | 7,54 | 7,74 | +2,65% | 7,48 | 7,74 | 7,56 | 7,60 | 7,74 | 146 | 27.123.963 |
| 21/2/2025 | 7,49 | 7,54 | +0,53% | 7,46 | 7,54 | 7,49 | 7,50 | 7,54 | 103 | 17.117.022 |
| 20/2/2025 | 7,45 | 7,50 | +0,67% | 7,45 | 7,50 | 7,48 | 7,46 | 7,50 | 36 | 2.868.001 |
| 19/2/2025 | 7,50 | 7,45 | -0,67% | 7,44 | 7,59 | 7,48 | 7,45 | 7,51 | 75 | 11.484.762 |
| 18/2/2025 | 7,61 | 7,50 | -1,70% | 7,48 | 7,61 | 7,52 | 7,50 | 7,58 | 64 | 21.757.423 |
| 17/2/2025 | 7,42 | 7,63 | +2,83% | 7,42 | 7,63 | 7,49 | 7,46 | 7,63 | 124 | 30.781.233 |
| 14/2/2025 | 7,58 | 7,42 | -1,07% | 7,36 | 7,62 | 7,48 | 7,36 | 7,42 | 245 | 37.035.357 |
| 13/2/2025 | 7,69 | 7,50 | +0,13% | 7,36 | 7,69 | 7,49 | 7,38 | 7,50 | 446 | 62.605.048 |
| 12/2/2025 | 7,44 | 7,49 | +0,67% | 7,42 | 7,74 | 7,50 | 7,44 | 7,49 | 239 | 30.920.612 |
| 11/2/2025 | 7,40 | 7,44 | -0,40% | 7,35 | 7,44 | 7,41 | 7,36 | 7,44 | 104 | 16.847.690 |
| 10/2/2025 | 7,37 | 7,47 | -0,27% | 7,35 | 7,75 | 7,41 | 7,40 | 7,47 | 182 | 43.908.481 |
| 7/2/2025 | 7,60 | 7,49 | -1,83% | 7,39 | 7,60 | 7,45 | 7,40 | 7,49 | 179 | 22.448.098 |
| 6/2/2025 | 7,47 | 7,63 | +2,55% | 7,29 | 7,75 | 7,52 | 7,36 | 7,55 | 171 | 16.004.372 |
| 5/2/2025 | 7,35 | 7,44 | +0,27% | 7,20 | 7,44 | 7,32 | 7,25 | 7,44 | 74 | 17.877.680 |
| 4/2/2025 | 7,48 | 7,42 | +0,27% | 7,04 | 7,48 | 7,24 | 7,18 | 7,35 | 517 | 41.703.723 |
| 3/2/2025 | 7,47 | 7,40 | -1,46% | 7,30 | 7,52 | 7,42 | 7,39 | 7,40 | 42 | 4.551.001 |
| 31/1/2025 | 7,58 | 7,51 | -0,53% | 7,38 | 7,58 | 7,45 | 7,40 | 7,51 | 71 | 7.966.238 |
| 30/1/2025 | 7,34 | 7,55 | +2,86% | 7,25 | 7,55 | 7,33 | 7,30 | 7,55 | 78 | 16.759.589 |
| 29/1/2025 | 7,56 | 7,34 | -0,94% | 7,30 | 7,56 | 7,35 | 7,30 | 7,34 | 90 | 22.592.468 |
| 28/1/2025 | 7,56 | 7,41 | -0,54% | 7,30 | 7,56 | 7,37 | 7,37 | 7,41 | 88 | 30.896.435 |
| 27/1/2025 | 7,53 | 7,45 | -2,61% | 7,31 | 7,61 | 7,42 | 7,30 | 7,45 | 254 | 11.810.472 |
| 24/1/2025 | 7,70 | 7,65 | -0,65% | 7,52 | 7,70 | 7,63 | 7,58 | 7,65 | 41 | 10.606.638 |
| 23/1/2025 | 7,71 | 7,70 | -0,39% | 7,51 | 7,71 | 7,56 | 7,51 | 7,70 | 51 | 4.486.669 |
| 22/1/2025 | 7,60 | 7,73 | +1,71% | 7,50 | 7,73 | 7,55 | 7,50 | 7,73 | 135 | 18.225.610 |
| 21/1/2025 | 7,59 | 7,60 | -1,94% | 7,53 | 7,68 | 7,58 | 7,53 | 7,60 | 53 | 8.234.770 |
| 20/1/2025 | 7,63 | 7,75 | -0,51% | 7,56 | 7,77 | 7,60 | 7,57 | 7,75 | 52 | 9.641.535 |
| 17/1/2025 | 7,80 | 7,79 | -0,26% | 7,50 | 7,80 | 7,58 | 7,55 | 7,79 | 2.913 | 18.969.797 |
| 16/1/2025 | 7,70 | 7,81 | +0,51% | 7,70 | 7,81 | 7,75 | 7,73 | 7,80 | 60 | 3.585.271 |
| 15/1/2025 | 7,77 | 7,77 | -0,26% | 7,66 | 7,77 | 7,70 | 7,72 | 7,77 | 53 | 4.909.664 |
| 14/1/2025 | 7,78 | 7,79 | -0,26% | 7,62 | 7,79 | 7,67 | 7,66 | 7,79 | 71 | 5.563.105 |
| 13/1/2025 | 7,61 | 7,81 | +1,43% | 7,56 | 7,85 | 7,65 | 7,60 | 7,81 | 122 | 20.231.077 |
| 10/1/2025 | 7,82 | 7,70 | -0,52% | 7,58 | 7,82 | 7,72 | 7,70 | 7,82 | 89 | 8.093.256 |
| 9/1/2025 | 7,85 | 7,74 | -1,53% | 7,61 | 7,85 | 7,74 | 7,61 | 7,74 | 55 | 14.750.062 |
| 8/1/2025 | 7,72 | 7,86 | +1,81% | 7,59 | 7,87 | 7,69 | 7,73 | 7,87 | 135 | 36.746.762 |
| 7/1/2025 | 7,95 | 7,72 | -3,26% | 7,62 | 7,95 | 7,73 | 7,70 | 7,78 | 89 | 28.504.213 |
| 6/1/2025 | 7,70 | 7,98 | +3,64% | 7,48 | 8,00 | 7,70 | 7,60 | 7,96 | 280 | 28.167.384 |
| 3/1/2025 | 7,50 | 7,70 | +2,94% | 7,48 | 7,71 | 7,56 | 7,55 | 7,70 | 220 | 27.076.670 |
| 2/1/2025 | 7,93 | 7,48 | -4,71% | 7,43 | 8,19 | 7,79 | 7,48 | 7,89 | 273 | 34.624.405 |
| 30/12/2024 | 7,73 | 7,85 | -0,51% | 7,70 | 7,97 | 7,71 | 7,85 | 7,95 | 256 | 109.192.288 |
| 27/12/2024 | 7,30 | 7,89 | +7,35% | 7,30 | 7,90 | 7,59 | 7,77 | 7,89 | 411 | 69.287.050 |
| 26/12/2024 | 7,39 | 7,35 | +0,55% | 7,27 | 7,79 | 7,39 | 7,35 | 7,40 | 510 | 38.303.724 |
| 23/12/2024 | 7,64 | 7,31 | +0,69% | 7,26 | 7,65 | 7,34 | 7,31 | 7,35 | 1.719 | 35.063.191 |
| 20/12/2024 | 7,26 | 7,26 | 0,00% | 7,26 | 7,56 | 7,34 | 7,26 | 7,65 | 224 | 23.693.449 |
| 19/12/2024 | 7,36 | 7,26 | -1,49% | 7,10 | 7,44 | 7,30 | 7,26 | 7,49 | 98 | 8.608.320 |
| 18/12/2024 | 7,47 | 7,37 | -2,90% | 7,26 | 7,55 | 7,37 | 7,28 | 7,37 | 128 | 18.100.283 |
| 17/12/2024 | 7,59 | 7,59 | +0,53% | 7,36 | 7,63 | 7,51 | 7,47 | 7,59 | 272 | 120.731.138 |
| 16/12/2024 | 7,79 | 7,55 | -0,79% | 7,55 | 7,79 | 7,61 | 7,55 | 7,59 | 567 | 12.788.429 |
| 13/12/2024 | 7,88 | 7,61 | -1,55% | 7,56 | 7,88 | 7,68 | 7,61 | 7,66 | 241 | 14.560.195 |
| 12/12/2024 | 7,61 | 7,73 | +1,84% | 7,55 | 7,86 | 7,61 | 7,56 | 7,73 | 153 | 24.849.995 |
| 11/12/2024 | 7,65 | 7,59 | -0,65% | 7,56 | 7,77 | 7,63 | 7,56 | 7,59 | 88 | 15.277.558 |
| 10/12/2024 | 7,78 | 7,64 | -0,78% | 7,59 | 7,78 | 7,65 | 7,61 | 7,64 | 62 | 6.407.562 |
| 9/12/2024 | 7,61 | 7,70 | +0,65% | 7,54 | 7,76 | 7,63 | 7,55 | 7,70 | 112 | 44.143.527 |