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.
HTMX11 - FII HOTEL MX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 138,88 | 138,61 | +0,09% | 138,05 | 138,88 | 138,43 | 138,61 | 138,74 | 1.026 | 86.521.367 |
| 16/4/2025 | 137,73 | 138,49 | -0,28% | 137,73 | 138,88 | 138,37 | 138,31 | 138,49 | 826 | 61.976.087 |
| 15/4/2025 | 138,11 | 138,88 | +0,35% | 137,93 | 138,98 | 138,16 | 138,06 | 138,88 | 1.542 | 83.203.065 |
| 14/4/2025 | 137,99 | 138,40 | +0,34% | 137,99 | 138,96 | 138,44 | 138,37 | 138,40 | 1.035 | 57.940.083 |
| 11/4/2025 | 138,74 | 137,93 | -0,58% | 137,79 | 139,00 | 138,39 | 137,92 | 138,07 | 791 | 55.523.818 |
| 10/4/2025 | 138,37 | 138,74 | +0,27% | 138,27 | 140,00 | 139,01 | 138,74 | 138,75 | 814 | 64.865.606 |
| 9/4/2025 | 138,71 | 138,37 | -0,26% | 137,59 | 140,40 | 138,50 | 137,90 | 138,37 | 982 | 84.250.785 |
| 8/4/2025 | 140,50 | 138,73 | -1,18% | 138,53 | 141,57 | 140,06 | 138,73 | 138,85 | 1.424 | 131.118.743 |
| 7/4/2025 | 141,57 | 140,38 | -0,90% | 140,31 | 142,00 | 140,87 | 140,37 | 141,78 | 1.380 | 115.845.150 |
| 4/4/2025 | 142,21 | 141,66 | -0,39% | 141,62 | 142,54 | 142,10 | 141,66 | 141,90 | 696 | 56.273.854 |
| 3/4/2025 | 143,00 | 142,21 | -0,21% | 142,17 | 143,40 | 142,68 | 142,21 | 142,25 | 1.023 | 51.893.848 |
| 2/4/2025 | 143,86 | 142,51 | -0,47% | 142,50 | 144,20 | 143,28 | 142,51 | 142,52 | 835 | 69.194.720 |
| 1/4/2025 | 142,99 | 143,18 | -0,13% | 142,35 | 144,50 | 142,82 | 143,18 | 143,85 | 821 | 89.496.487 |
| 31/3/2025 | 144,55 | 143,36 | -0,63% | 143,02 | 145,49 | 144,06 | 143,36 | 144,45 | 3.899 | 287.938.057 |
| 28/3/2025 | 143,89 | 144,27 | +0,19% | 143,89 | 144,70 | 144,33 | 144,18 | 144,27 | 775 | 67.923.120 |
| 27/3/2025 | 143,89 | 144,00 | +0,09% | 143,89 | 144,76 | 144,44 | 144,10 | 144,69 | 531 | 57.734.012 |
| 26/3/2025 | 143,58 | 143,87 | +0,02% | 143,58 | 144,37 | 143,90 | 143,87 | 143,91 | 899 | 77.219.480 |
| 25/3/2025 | 143,90 | 143,84 | -0,06% | 143,36 | 144,00 | 143,68 | 143,83 | 143,84 | 717 | 66.426.030 |
| 24/3/2025 | 143,36 | 143,93 | +0,40% | 143,09 | 144,95 | 143,81 | 143,30 | 143,93 | 1.432 | 101.131.675 |
| 21/3/2025 | 142,50 | 143,36 | +0,67% | 142,50 | 143,81 | 143,21 | 143,36 | 143,38 | 911 | 55.339.610 |
| 20/3/2025 | 142,49 | 142,40 | -0,07% | 142,30 | 142,93 | 142,44 | 142,40 | 142,47 | 1.499 | 105.127.555 |
| 19/3/2025 | 142,53 | 142,50 | -0,33% | 142,30 | 144,10 | 143,17 | 142,46 | 142,50 | 1.723 | 108.151.012 |
| 18/3/2025 | 143,50 | 142,97 | -0,33% | 142,00 | 145,50 | 142,96 | 142,68 | 142,97 | 1.451 | 140.973.531 |
| 17/3/2025 | 145,76 | 143,45 | -1,58% | 142,45 | 146,05 | 143,81 | 143,20 | 143,45 | 2.334 | 247.397.825 |
| 14/3/2025 | 145,10 | 145,76 | +0,43% | 145,04 | 145,89 | 145,35 | 145,22 | 145,76 | 2.277 | 145.687.179 |
| 13/3/2025 | 145,15 | 145,13 | -0,01% | 145,10 | 145,97 | 145,31 | 145,12 | 145,69 | 1.025 | 52.995.716 |
| 12/3/2025 | 145,35 | 145,15 | -0,14% | 145,11 | 146,14 | 145,32 | 145,15 | 145,17 | 2.266 | 80.290.017 |
| 11/3/2025 | 145,60 | 145,36 | -0,16% | 145,02 | 147,07 | 145,36 | 145,10 | 145,36 | 3.183 | 163.022.757 |
| 10/3/2025 | 145,39 | 145,60 | +0,23% | 145,39 | 147,88 | 146,35 | 145,60 | 145,90 | 1.488 | 94.176.835 |
| 7/3/2025 | 145,50 | 145,27 | +0,03% | 145,14 | 148,45 | 145,79 | 145,27 | 145,86 | 2.248 | 151.456.211 |
| 6/3/2025 | 145,55 | 145,23 | +0,02% | 145,08 | 145,90 | 145,36 | 145,23 | 145,38 | 1.424 | 140.897.737 |
| 5/3/2025 | 148,70 | 145,20 | -3,60% | 145,07 | 148,70 | 146,26 | 145,18 | 145,20 | 1.621 | 138.380.522 |
| 28/2/2025 | 150,04 | 150,62 | +0,39% | 149,66 | 150,99 | 150,29 | 150,62 | 150,63 | 1.348 | 125.087.933 |
| 27/2/2025 | 150,40 | 150,04 | -0,37% | 149,07 | 150,59 | 149,99 | 149,95 | 150,04 | 1.297 | 74.380.952 |
| 26/2/2025 | 150,49 | 150,60 | +0,17% | 148,85 | 151,00 | 150,17 | 150,20 | 150,60 | 1.989 | 120.110.472 |
| 25/2/2025 | 148,86 | 150,35 | +1,00% | 148,61 | 150,35 | 149,46 | 150,35 | 150,50 | 2.041 | 172.630.547 |
| 24/2/2025 | 151,00 | 148,86 | -1,41% | 148,75 | 151,43 | 150,16 | 148,86 | 150,34 | 1.510 | 145.183.932 |
| 21/2/2025 | 148,99 | 150,99 | +1,40% | 148,60 | 150,99 | 149,14 | 150,32 | 150,99 | 1.281 | 120.672.162 |
| 20/2/2025 | 148,62 | 148,90 | -0,03% | 148,16 | 149,70 | 148,90 | 148,90 | 148,92 | 1.695 | 112.185.050 |
| 19/2/2025 | 149,20 | 148,94 | -0,26% | 148,50 | 149,88 | 149,18 | 148,92 | 148,94 | 1.445 | 147.123.234 |
| 18/2/2025 | 151,40 | 149,33 | -0,99% | 148,03 | 151,40 | 150,08 | 148,90 | 149,33 | 2.485 | 245.236.492 |
| 17/2/2025 | 151,17 | 150,83 | -0,77% | 150,80 | 151,99 | 151,22 | 150,83 | 150,99 | 1.348 | 167.784.164 |
| 14/2/2025 | 153,33 | 152,00 | -0,91% | 151,33 | 153,33 | 152,04 | 151,99 | 152,00 | 1.627 | 157.089.711 |
| 13/2/2025 | 150,97 | 153,40 | +1,61% | 150,22 | 153,40 | 150,91 | 151,80 | 153,40 | 1.135 | 84.151.334 |
| 12/2/2025 | 150,10 | 150,97 | +0,58% | 149,91 | 150,97 | 150,41 | 150,17 | 150,97 | 934 | 71.039.387 |
| 11/2/2025 | 152,46 | 150,10 | -1,12% | 149,72 | 152,46 | 150,58 | 150,10 | 150,13 | 2.048 | 230.879.004 |
| 10/2/2025 | 153,13 | 151,80 | -0,86% | 151,13 | 153,88 | 152,15 | 151,80 | 152,50 | 2.295 | 187.563.600 |
| 7/2/2025 | 153,99 | 153,11 | -0,58% | 152,78 | 153,99 | 153,37 | 153,10 | 153,11 | 1.517 | 141.718.885 |
| 6/2/2025 | 154,97 | 154,00 | -0,74% | 153,18 | 154,97 | 153,91 | 153,50 | 154,00 | 1.072 | 100.369.524 |
| 5/2/2025 | 154,98 | 155,15 | +0,11% | 154,01 | 155,25 | 154,52 | 154,75 | 155,15 | 1.118 | 113.903.067 |
| 4/2/2025 | 154,73 | 154,98 | +0,17% | 153,55 | 155,40 | 154,81 | 154,48 | 154,98 | 1.614 | 163.886.682 |
| 3/2/2025 | 157,49 | 154,72 | -2,08% | 150,46 | 157,49 | 153,90 | 154,60 | 154,73 | 3.633 | 201.689.317 |
| 31/1/2025 | 159,15 | 158,00 | -0,63% | 158,00 | 160,70 | 159,21 | 157,97 | 158,70 | 1.452 | 154.727.575 |
| 30/1/2025 | 160,00 | 159,00 | -0,58% | 158,00 | 160,87 | 159,65 | 158,89 | 159,00 | 1.231 | 143.164.246 |
| 29/1/2025 | 158,00 | 159,93 | +1,22% | 157,88 | 164,28 | 160,65 | 159,93 | 160,50 | 1.061 | 116.779.414 |
| 28/1/2025 | 157,80 | 158,00 | +0,13% | 156,27 | 159,95 | 157,79 | 157,86 | 158,00 | 2.243 | 217.631.453 |
| 27/1/2025 | 162,72 | 157,80 | -1,48% | 157,52 | 162,72 | 159,66 | 157,80 | 159,40 | 1.721 | 231.979.236 |
| 24/1/2025 | 168,70 | 160,17 | -5,07% | 160,17 | 168,70 | 163,24 | 160,17 | 161,00 | 3.174 | 282.323.453 |
| 23/1/2025 | 171,00 | 168,72 | -1,16% | 168,36 | 171,98 | 170,04 | 168,72 | 169,14 | 1.203 | 186.552.218 |
| 22/1/2025 | 172,45 | 170,70 | -0,46% | 170,69 | 172,49 | 171,74 | 170,70 | 171,77 | 1.074 | 134.061.361 |
| 21/1/2025 | 172,50 | 171,49 | -0,59% | 171,49 | 173,04 | 171,93 | 171,49 | 171,85 | 557 | 60.917.494 |
| 20/1/2025 | 172,00 | 172,50 | +0,59% | 171,53 | 173,98 | 172,60 | 172,00 | 172,50 | 1.133 | 119.066.220 |
| 17/1/2025 | 173,66 | 171,49 | -1,25% | 171,49 | 175,00 | 172,87 | 171,49 | 172,00 | 2.124 | 190.874.053 |
| 16/1/2025 | 173,60 | 173,66 | +0,03% | 173,60 | 178,88 | 175,43 | 173,66 | 174,43 | 1.626 | 142.139.638 |
| 15/1/2025 | 171,58 | 173,60 | +1,23% | 171,58 | 173,87 | 172,76 | 172,99 | 173,60 | 1.454 | 88.626.175 |
| 14/1/2025 | 173,75 | 171,49 | -0,17% | 171,49 | 174,96 | 171,72 | 171,49 | 171,50 | 975 | 113.083.950 |
| 13/1/2025 | 167,80 | 171,78 | +2,38% | 167,80 | 173,57 | 172,08 | 171,78 | 172,80 | 2.162 | 200.672.788 |
| 10/1/2025 | 167,05 | 167,79 | +1,45% | 165,40 | 168,50 | 167,60 | 167,45 | 167,79 | 1.608 | 106.143.154 |
| 9/1/2025 | 161,90 | 165,39 | +2,72% | 161,17 | 165,99 | 163,12 | 164,89 | 165,39 | 1.748 | 147.318.380 |
| 8/1/2025 | 161,85 | 161,01 | +0,13% | 161,01 | 161,87 | 161,52 | 161,01 | 161,63 | 1.893 | 157.371.318 |
| 7/1/2025 | 158,88 | 160,80 | +1,27% | 158,58 | 160,93 | 159,65 | 160,40 | 160,80 | 953 | 109.028.350 |
| 6/1/2025 | 157,70 | 158,79 | +0,76% | 157,70 | 158,88 | 158,46 | 158,15 | 158,79 | 984 | 101.040.415 |
| 3/1/2025 | 157,57 | 157,60 | +0,02% | 157,04 | 157,64 | 157,35 | 157,33 | 157,60 | 1.154 | 121.270.104 |
| 2/1/2025 | 157,82 | 157,57 | -0,80% | 155,01 | 157,87 | 156,58 | 156,55 | 157,57 | 1.527 | 146.747.792 |
| 30/12/2024 | 158,60 | 158,84 | +0,15% | 158,05 | 158,90 | 158,43 | 158,71 | 158,84 | 1.297 | 135.950.038 |
| 27/12/2024 | 158,72 | 158,60 | -0,06% | 158,45 | 158,84 | 158,66 | 158,45 | 158,60 | 1.261 | 136.265.040 |
| 26/12/2024 | 158,20 | 158,69 | +0,31% | 157,80 | 158,70 | 158,38 | 158,66 | 158,69 | 1.877 | 337.515.901 |
| 23/12/2024 | 157,90 | 158,20 | +0,19% | 157,01 | 158,45 | 157,94 | 158,08 | 158,20 | 1.866 | 230.421.767 |
| 20/12/2024 | 156,89 | 157,90 | +0,64% | 156,80 | 157,94 | 157,49 | 157,50 | 157,90 | 1.443 | 135.905.397 |
| 19/12/2024 | 157,29 | 156,89 | -0,26% | 156,50 | 157,50 | 157,06 | 156,70 | 156,89 | 1.197 | 97.963.864 |
| 18/12/2024 | 156,98 | 157,30 | +0,63% | 156,33 | 157,30 | 157,00 | 157,09 | 157,30 | 1.011 | 85.789.308 |
| 17/12/2024 | 157,00 | 156,32 | -0,43% | 155,58 | 157,50 | 156,36 | 155,80 | 156,32 | 1.131 | 98.949.159 |
| 16/12/2024 | 156,00 | 157,00 | +0,76% | 156,00 | 159,21 | 157,72 | 156,45 | 157,00 | 2.370 | 264.335.210 |
| 13/12/2024 | 154,69 | 155,81 | +0,85% | 154,20 | 155,87 | 155,00 | 155,25 | 155,81 | 1.012 | 95.405.342 |
| 12/12/2024 | 154,37 | 154,50 | +0,08% | 154,00 | 154,70 | 154,47 | 154,50 | 154,69 | 792 | 109.939.015 |
| 11/12/2024 | 153,50 | 154,37 | +0,26% | 153,15 | 154,39 | 154,11 | 154,35 | 154,37 | 808 | 70.475.676 |
| 10/12/2024 | 153,30 | 153,97 | +0,50% | 152,80 | 153,97 | 153,48 | 153,02 | 153,97 | 1.256 | 98.104.820 |
| 9/12/2024 | 151,90 | 153,20 | +0,86% | 151,53 | 153,30 | 152,26 | 153,19 | 153,20 | 1.423 | 124.677.751 |
| 6/12/2024 | 151,30 | 151,90 | +0,40% | 151,04 | 151,90 | 151,50 | 151,26 | 151,90 | 2.475 | 161.733.102 |
| 5/12/2024 | 151,29 | 151,30 | 0,00% | 150,77 | 151,30 | 151,15 | 151,00 | 151,30 | 1.106 | 147.180.670 |
| 4/12/2024 | 151,90 | 151,30 | -0,39% | 150,66 | 151,90 | 151,21 | 151,05 | 151,30 | 1.796 | 230.754.441 |
| 3/12/2024 | 153,39 | 151,90 | -0,95% | 151,15 | 153,40 | 152,13 | 151,52 | 151,90 | 3.153 | 234.400.048 |
| 2/12/2024 | 154,44 | 153,35 | -1,36% | 152,80 | 154,99 | 153,90 | 153,33 | 153,35 | 1.699 | 175.125.444 |
| 29/11/2024 | 154,00 | 155,46 | +0,63% | 153,64 | 155,46 | 154,32 | 154,70 | 155,46 | 1.822 | 141.206.472 |
| 28/11/2024 | 154,00 | 154,48 | +0,38% | 153,25 | 154,48 | 153,96 | 154,10 | 154,48 | 2.958 | 137.709.407 |
| 27/11/2024 | 154,70 | 153,90 | -0,29% | 153,61 | 154,75 | 154,15 | 153,90 | 154,14 | 1.462 | 235.792.084 |
| 26/11/2024 | 154,54 | 154,35 | -0,13% | 153,60 | 154,55 | 154,20 | 154,12 | 154,35 | 2.002 | 272.190.082 |
| 25/11/2024 | 155,50 | 154,55 | -0,29% | 154,00 | 155,99 | 154,73 | 154,38 | 154,55 | 2.520 | 188.267.529 |
| 22/11/2024 | 154,80 | 155,00 | +0,12% | 154,08 | 155,35 | 154,62 | 154,99 | 155,00 | 2.642 | 176.565.210 |
| 21/11/2024 | 155,17 | 154,81 | -0,01% | 152,77 | 155,50 | 154,81 | 154,81 | 155,00 | 2.995 | 394.415.065 |
| 19/11/2024 | 155,00 | 154,82 | -0,12% | 154,62 | 155,30 | 154,97 | 154,82 | 155,18 | 1.777 | 228.995.179 |
| 18/11/2024 | 154,59 | 155,00 | +0,26% | 154,32 | 155,00 | 154,71 | 154,70 | 155,00 | 3.726 | 272.409.522 |
| 14/11/2024 | 154,85 | 154,60 | -0,14% | 153,91 | 154,85 | 154,52 | 154,38 | 154,73 | 1.982 | 163.829.477 |
| 13/11/2024 | 154,06 | 154,82 | +0,52% | 153,67 | 154,85 | 154,22 | 154,73 | 154,82 | 1.736 | 128.195.411 |
| 12/11/2024 | 154,10 | 154,02 | -0,05% | 153,63 | 154,99 | 154,20 | 154,02 | 154,30 | 1.864 | 145.771.732 |
| 11/11/2024 | 158,80 | 154,10 | -3,08% | 154,01 | 158,97 | 155,56 | 154,10 | 154,30 | 2.815 | 293.122.817 |
| 8/11/2024 | 160,00 | 159,00 | -0,63% | 154,72 | 161,91 | 157,78 | 158,75 | 159,00 | 4.697 | 370.224.776 |
| 7/11/2024 | 165,31 | 160,00 | -12,40% | 160,00 | 169,00 | 162,66 | 160,00 | 160,87 | 6.157 | 535.803.623 |
| 6/11/2024 | 180,18 | 182,65 | +1,37% | 180,15 | 183,88 | 182,11 | 182,22 | 182,65 | 1.224 | 114.442.724 |
| 5/11/2024 | 177,76 | 180,18 | +2,38% | 176,11 | 181,80 | 179,15 | 180,18 | 180,50 | 1.498 | 135.820.939 |
| 4/11/2024 | 188,00 | 176,00 | -5,53% | 176,00 | 188,00 | 181,95 | 176,00 | 178,75 | 2.727 | 314.241.414 |
| 1/11/2024 | 188,26 | 186,30 | -1,26% | 186,30 | 189,99 | 187,90 | 186,21 | 186,30 | 813 | 78.865.633 |
| 31/10/2024 | 192,00 | 188,68 | -1,40% | 188,00 | 192,00 | 190,06 | 188,68 | 189,69 | 1.034 | 102.196.819 |
| 30/10/2024 | 190,50 | 191,35 | +0,71% | 190,04 | 191,89 | 190,78 | 191,35 | 191,89 | 735 | 82.665.700 |
| 29/10/2024 | 191,19 | 190,01 | -0,52% | 189,71 | 191,50 | 190,42 | 190,01 | 190,71 | 1.026 | 75.066.829 |
| 28/10/2024 | 189,39 | 191,00 | +0,54% | 188,01 | 191,00 | 189,38 | 190,81 | 191,00 | 1.104 | 76.247.280 |
| 25/10/2024 | 189,95 | 189,98 | +1,32% | 187,92 | 189,98 | 189,11 | 188,20 | 189,98 | 759 | 71.222.063 |
| 24/10/2024 | 188,70 | 187,51 | +0,46% | 185,37 | 189,50 | 187,51 | 187,50 | 189,00 | 1.741 | 155.039.455 |
| 23/10/2024 | 188,99 | 186,65 | -1,14% | 186,48 | 190,50 | 188,41 | 186,65 | 188,78 | 1.143 | 127.277.290 |
| 22/10/2024 | 187,48 | 188,80 | +1,24% | 186,60 | 188,99 | 188,07 | 188,80 | 188,90 | 919 | 80.250.127 |
| 21/10/2024 | 188,99 | 186,48 | -0,80% | 186,06 | 188,99 | 186,97 | 186,47 | 186,48 | 1.080 | 75.930.558 |