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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 188,00 | 187,98 | +0,52% | 186,41 | 189,84 | 188,07 | 187,90 | 187,98 | 916 | 69.380.723 |
| 17/10/2024 | 188,19 | 187,00 | -0,95% | 185,53 | 188,19 | 186,80 | 186,40 | 187,00 | 1.185 | 107.149.205 |
| 16/10/2024 | 188,50 | 188,79 | +0,15% | 185,51 | 192,00 | 187,65 | 188,79 | 189,73 | 1.811 | 162.392.546 |
| 15/10/2024 | 180,00 | 188,50 | -3,64% | 180,00 | 189,46 | 183,15 | 187,25 | 188,50 | 4.158 | 316.039.114 |
| 14/10/2024 | 196,97 | 195,63 | +0,32% | 195,01 | 197,69 | 195,70 | 195,16 | 195,63 | 834 | 69.905.113 |
| 11/10/2024 | 195,96 | 195,01 | -0,50% | 194,00 | 198,57 | 196,96 | 195,01 | 196,30 | 972 | 74.275.844 |
| 10/10/2024 | 195,97 | 195,99 | -0,01% | 194,61 | 196,00 | 195,25 | 195,01 | 195,99 | 661 | 54.182.958 |
| 9/10/2024 | 195,00 | 196,00 | +0,41% | 193,10 | 198,54 | 195,13 | 196,00 | 198,33 | 1.124 | 125.977.657 |
| 8/10/2024 | 197,79 | 195,20 | -1,31% | 193,00 | 198,84 | 197,27 | 195,10 | 196,29 | 1.137 | 73.307.382 |
| 7/10/2024 | 196,20 | 197,79 | +0,77% | 190,61 | 199,33 | 196,89 | 197,70 | 197,80 | 1.598 | 128.396.908 |
| 4/10/2024 | 194,04 | 196,28 | +1,15% | 194,04 | 198,30 | 195,83 | 196,27 | 196,28 | 1.059 | 72.263.828 |
| 3/10/2024 | 183,77 | 194,04 | +4,89% | 183,77 | 194,97 | 188,88 | 193,75 | 194,04 | 1.602 | 140.660.162 |
| 2/10/2024 | 198,38 | 185,00 | -6,74% | 185,00 | 199,49 | 191,11 | 185,00 | 189,80 | 1.975 | 191.232.080 |
| 1/10/2024 | 203,50 | 198,36 | -4,13% | 195,11 | 204,10 | 199,77 | 197,14 | 198,36 | 1.743 | 135.486.480 |
| 30/9/2024 | 204,30 | 206,90 | +3,50% | 203,44 | 209,00 | 205,83 | 205,37 | 206,90 | 915 | 92.853.013 |
| 26/9/2024 | 199,96 | 199,90 | -0,05% | 199,24 | 200,00 | 199,74 | 199,53 | 199,90 | 632 | 51.534.162 |
| 25/9/2024 | 199,02 | 200,00 | +0,50% | 199,00 | 200,52 | 199,77 | 199,96 | 200,00 | 1.098 | 76.312.278 |
| 24/9/2024 | 200,00 | 199,00 | -0,97% | 198,00 | 201,25 | 199,88 | 199,00 | 200,23 | 945 | 80.415.609 |
| 23/9/2024 | 198,97 | 200,94 | +0,99% | 196,00 | 200,95 | 199,18 | 198,32 | 200,94 | 1.337 | 124.850.887 |
| 20/9/2024 | 199,25 | 198,97 | -0,03% | 198,06 | 199,97 | 198,85 | 198,97 | 199,00 | 871 | 74.352.250 |
| 19/9/2024 | 198,89 | 199,03 | +0,95% | 195,42 | 199,25 | 197,71 | 198,70 | 199,03 | 750 | 47.253.057 |
| 18/9/2024 | 199,00 | 197,16 | -0,52% | 196,34 | 199,39 | 198,20 | 197,16 | 197,52 | 1.032 | 78.528.310 |
| 17/9/2024 | 198,77 | 198,20 | -0,16% | 195,98 | 199,50 | 198,81 | 198,20 | 198,44 | 919 | 80.061.768 |
| 16/9/2024 | 199,27 | 198,51 | -0,41% | 197,81 | 199,80 | 199,03 | 198,51 | 198,80 | 1.216 | 86.320.333 |
| 13/9/2024 | 194,68 | 199,32 | +2,38% | 194,68 | 199,32 | 197,07 | 197,34 | 199,50 | 787 | 57.862.069 |
| 12/9/2024 | 191,73 | 194,68 | +1,54% | 191,73 | 194,80 | 193,15 | 194,35 | 194,68 | 602 | 52.539.507 |
| 11/9/2024 | 193,20 | 191,73 | -0,76% | 191,60 | 194,80 | 193,05 | 191,55 | 191,73 | 1.118 | 82.512.640 |
| 10/9/2024 | 195,01 | 193,20 | -0,92% | 190,60 | 195,01 | 193,18 | 192,28 | 193,20 | 1.376 | 98.831.492 |
| 9/9/2024 | 190,70 | 195,00 | +2,31% | 190,70 | 195,16 | 193,59 | 194,49 | 195,00 | 1.400 | 94.089.559 |
| 6/9/2024 | 194,69 | 190,60 | -1,45% | 190,60 | 199,97 | 194,47 | 190,60 | 194,00 | 1.843 | 150.053.853 |
| 5/9/2024 | 192,40 | 193,40 | +0,47% | 190,02 | 193,40 | 192,28 | 193,28 | 193,40 | 925 | 44.821.518 |
| 4/9/2024 | 189,27 | 192,50 | +2,05% | 189,09 | 193,40 | 190,82 | 190,21 | 192,50 | 1.142 | 90.089.302 |
| 3/9/2024 | 190,01 | 188,64 | -0,63% | 187,98 | 190,50 | 188,94 | 188,64 | 188,80 | 1.983 | 88.748.499 |
| 2/9/2024 | 187,00 | 189,84 | -0,51% | 185,10 | 190,80 | 188,04 | 189,38 | 189,84 | 1.323 | 122.849.595 |
| 30/8/2024 | 189,98 | 190,82 | +0,80% | 189,43 | 191,10 | 190,17 | 190,50 | 190,82 | 896 | 105.226.165 |
| 29/8/2024 | 189,69 | 189,30 | -0,21% | 188,03 | 189,90 | 189,43 | 189,30 | 189,85 | 700 | 55.619.185 |
| 28/8/2024 | 189,46 | 189,70 | +0,14% | 186,67 | 189,77 | 188,81 | 189,34 | 189,70 | 1.298 | 94.182.477 |
| 27/8/2024 | 189,98 | 189,44 | +1,10% | 188,01 | 189,98 | 189,25 | 188,90 | 189,44 | 1.850 | 84.786.329 |
| 26/8/2024 | 186,96 | 187,38 | +0,39% | 186,65 | 190,00 | 187,96 | 187,38 | 189,29 | 1.648 | 138.022.617 |
| 23/8/2024 | 186,21 | 186,65 | +0,30% | 186,13 | 186,96 | 186,61 | 186,65 | 186,89 | 1.221 | 104.506.204 |
| 22/8/2024 | 185,99 | 186,10 | +0,05% | 185,70 | 186,96 | 186,51 | 186,10 | 186,46 | 690 | 52.000.433 |
| 21/8/2024 | 185,84 | 186,00 | +0,40% | 184,02 | 186,81 | 185,60 | 185,80 | 186,00 | 1.251 | 73.164.587 |
| 20/8/2024 | 183,99 | 185,26 | +1,01% | 183,42 | 186,13 | 184,42 | 184,01 | 185,26 | 933 | 73.698.061 |
| 19/8/2024 | 181,97 | 183,41 | +0,79% | 181,97 | 183,99 | 183,18 | 183,38 | 183,41 | 1.137 | 91.517.458 |
| 16/8/2024 | 181,00 | 181,97 | +0,96% | 180,24 | 183,20 | 181,71 | 181,60 | 181,97 | 917 | 72.032.058 |
| 15/8/2024 | 180,49 | 180,24 | +0,69% | 179,09 | 180,83 | 180,18 | 180,16 | 180,50 | 777 | 45.424.369 |
| 14/8/2024 | 179,60 | 179,00 | +0,20% | 178,65 | 180,33 | 179,73 | 179,00 | 180,07 | 965 | 73.261.362 |
| 13/8/2024 | 178,06 | 178,65 | -0,68% | 178,06 | 179,85 | 179,19 | 178,65 | 179,47 | 1.228 | 76.946.726 |
| 12/8/2024 | 178,05 | 179,88 | +0,72% | 178,05 | 179,88 | 178,86 | 179,35 | 179,88 | 654 | 44.323.078 |
| 9/8/2024 | 178,98 | 178,60 | -0,21% | 178,14 | 179,87 | 179,10 | 178,60 | 179,07 | 739 | 44.829.761 |
| 8/8/2024 | 178,50 | 178,98 | +0,50% | 178,05 | 179,88 | 178,51 | 178,11 | 178,28 | 1.037 | 75.101.605 |
| 7/8/2024 | 177,93 | 178,09 | +0,33% | 177,56 | 178,88 | 178,34 | 178,09 | 178,48 | 838 | 55.269.878 |
| 6/8/2024 | 178,28 | 177,51 | -0,43% | 176,88 | 178,90 | 177,79 | 177,51 | 177,87 | 1.020 | 62.922.659 |
| 5/8/2024 | 178,43 | 178,28 | -0,08% | 177,06 | 178,92 | 178,26 | 178,12 | 178,28 | 888 | 60.555.312 |
| 2/8/2024 | 176,60 | 178,43 | +1,04% | 176,50 | 178,95 | 178,07 | 178,43 | 178,97 | 975 | 72.386.447 |