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.
HTMX11 - FII HOTEL MX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 135,70 | 135,88 | +0,13% | 134,97 | 135,95 | 135,57 | 135,00 | 135,88 | 248 | 35.397.373 |
| 3/9/2026 | 134,70 | 135,70 | +0,15% | 134,25 | 135,98 | 134,79 | 134,92 | 135,70 | 311 | 36.408.404 |
| 2/9/2026 | 134,50 | 135,50 | +0,46% | 134,10 | 137,17 | 135,53 | 135,48 | 135,50 | 299 | 26.469.750 |
| 1/9/2026 | 134,76 | 134,88 | -1,53% | 134,08 | 135,99 | 134,82 | 134,81 | 134,88 | 328 | 27.841.405 |
| 31/8/2026 | 136,34 | 136,98 | +0,47% | 135,85 | 137,03 | 136,66 | 136,98 | 136,99 | 333 | 33.413.583 |
| 28/8/2026 | 135,26 | 136,34 | +0,80% | 134,28 | 136,36 | 135,65 | 135,87 | 136,34 | 362 | 41.728.850 |
| 27/8/2026 | 134,02 | 135,26 | +0,12% | 134,02 | 135,59 | 135,05 | 134,50 | 135,26 | 362 | 42.245.370 |
| 26/8/2026 | 135,35 | 135,10 | -0,22% | 134,00 | 135,35 | 135,01 | 135,10 | 135,11 | 225 | 19.644.780 |
| 25/8/2026 | 133,60 | 135,40 | +1,35% | 133,60 | 135,88 | 135,22 | 134,98 | 135,40 | 437 | 55.198.956 |
| 24/8/2026 | 134,01 | 133,60 | -1,48% | 133,00 | 135,87 | 133,60 | 133,60 | 134,01 | 857 | 63.716.284 |
| 21/8/2026 | 134,00 | 135,61 | +0,84% | 134,00 | 135,87 | 135,18 | 134,09 | 135,61 | 797 | 28.606.083 |
| 20/8/2026 | 135,00 | 134,48 | -1,00% | 134,00 | 135,83 | 134,73 | 134,00 | 134,48 | 237 | 20.129.556 |
| 19/8/2026 | 134,20 | 135,84 | +1,22% | 133,01 | 135,90 | 134,46 | 135,05 | 135,84 | 318 | 39.909.536 |
| 18/8/2026 | 132,96 | 134,20 | +0,93% | 132,96 | 135,00 | 134,13 | 133,70 | 134,20 | 408 | 25.647.291 |
| 17/8/2026 | 135,91 | 132,96 | -2,21% | 132,30 | 135,91 | 134,04 | 132,96 | 134,76 | 544 | 68.147.730 |
| 14/8/2026 | 134,65 | 135,96 | +0,94% | 134,51 | 135,96 | 135,25 | 135,65 | 135,96 | 450 | 47.596.080 |
| 13/8/2026 | 135,69 | 134,70 | -0,40% | 134,50 | 135,78 | 135,00 | 134,68 | 134,70 | 387 | 36.127.013 |
| 12/8/2026 | 135,23 | 135,24 | +0,01% | 135,19 | 136,09 | 135,42 | 135,19 | 135,24 | 405 | 33.435.692 |
| 11/8/2026 | 135,20 | 135,23 | +0,03% | 135,20 | 136,03 | 135,45 | 135,23 | 135,31 | 359 | 24.503.566 |
| 10/8/2026 | 137,10 | 135,19 | -0,52% | 135,11 | 137,10 | 136,12 | 135,19 | 135,63 | 478 | 28.667.368 |
| 7/8/2026 | 138,20 | 135,89 | -0,82% | 135,02 | 138,20 | 136,78 | 135,89 | 136,15 | 592 | 41.129.885 |
| 6/8/2026 | 138,47 | 137,01 | -0,32% | 137,00 | 138,47 | 137,76 | 137,01 | 137,33 | 316 | 30.500.964 |
| 5/8/2026 | 137,20 | 137,45 | +0,17% | 137,20 | 138,47 | 137,76 | 137,45 | 137,60 | 666 | 38.147.751 |
| 4/8/2026 | 137,58 | 137,22 | -0,25% | 137,22 | 138,48 | 137,76 | 137,21 | 137,79 | 779 | 31.892.261 |
| 3/8/2026 | 138,67 | 137,57 | -1,64% | 137,14 | 138,72 | 137,71 | 137,57 | 137,59 | 448 | 42.031.343 |
| 31/7/2026 | 139,63 | 139,87 | +1,05% | 139,60 | 140,30 | 139,92 | 139,74 | 139,87 | 334 | 41.306.344 |
| 30/7/2026 | 139,73 | 138,42 | -0,37% | 138,42 | 139,73 | 139,33 | 138,42 | 139,43 | 498 | 33.286.152 |
| 29/7/2026 | 140,36 | 138,94 | -0,49% | 138,94 | 140,48 | 139,81 | 138,94 | 139,61 | 385 | 47.384.900 |
| 28/7/2026 | 140,50 | 139,63 | -0,46% | 138,43 | 140,68 | 140,07 | 139,63 | 140,37 | 444 | 39.640.760 |
| 27/7/2026 | 140,36 | 140,28 | +0,10% | 139,00 | 140,64 | 140,01 | 139,00 | 140,28 | 480 | 70.933.560 |
| 24/7/2026 | 138,61 | 140,14 | +1,10% | 138,61 | 140,44 | 139,88 | 139,95 | 140,14 | 424 | 36.187.738 |
| 23/7/2026 | 139,54 | 138,61 | -0,67% | 138,02 | 140,20 | 139,01 | 138,61 | 139,20 | 901 | 37.783.715 |
| 22/7/2026 | 140,47 | 139,54 | -1,01% | 139,50 | 140,47 | 139,91 | 139,51 | 139,54 | 350 | 34.616.064 |
| 21/7/2026 | 140,50 | 140,96 | +0,32% | 139,93 | 141,07 | 140,74 | 140,81 | 140,96 | 553 | 41.196.708 |
| 20/7/2026 | 140,40 | 140,51 | +0,08% | 140,40 | 141,00 | 140,84 | 140,51 | 140,63 | 281 | 29.493.367 |
| 17/7/2026 | 139,53 | 140,40 | +0,65% | 139,53 | 140,77 | 140,30 | 140,40 | 140,70 | 320 | 29.982.790 |
| 16/7/2026 | 140,05 | 139,49 | -0,37% | 138,01 | 140,89 | 139,69 | 139,49 | 139,54 | 489 | 35.830.720 |
| 15/7/2026 | 139,25 | 140,01 | +0,74% | 139,04 | 140,27 | 139,64 | 139,97 | 140,01 | 441 | 83.506.430 |
| 14/7/2026 | 138,84 | 138,98 | +0,17% | 138,29 | 139,00 | 138,75 | 138,95 | 138,98 | 450 | 49.952.290 |
| 13/7/2026 | 139,00 | 138,75 | -0,10% | 137,88 | 139,00 | 138,58 | 138,45 | 138,75 | 491 | 46.202.866 |
| 10/7/2026 | 138,01 | 138,89 | +0,66% | 137,01 | 138,93 | 138,27 | 138,89 | 138,90 | 456 | 41.676.894 |
| 9/7/2026 | 138,28 | 137,98 | +0,22% | 137,48 | 138,87 | 138,24 | 137,98 | 138,25 | 375 | 41.127.705 |
| 8/7/2026 | 137,51 | 137,68 | -0,15% | 137,15 | 138,22 | 137,80 | 137,68 | 137,96 | 536 | 39.204.259 |
| 7/7/2026 | 137,61 | 137,88 | +0,31% | 137,10 | 138,31 | 137,81 | 137,77 | 137,88 | 515 | 29.313.892 |
| 6/7/2026 | 137,54 | 137,46 | +0,95% | 136,20 | 138,21 | 137,70 | 137,45 | 137,57 | 492 | 29.717.346 |
| 3/7/2026 | 136,09 | 136,17 | -0,53% | 136,09 | 138,25 | 137,72 | 136,17 | 138,21 | 514 | 49.128.284 |
| 2/7/2026 | 136,96 | 136,90 | -0,04% | 136,01 | 138,42 | 136,95 | 137,07 | 137,25 | 829 | 78.599.432 |
| 1/7/2026 | 137,05 | 136,95 | -2,18% | 135,71 | 138,90 | 136,60 | 136,80 | 136,95 | 888 | 79.698.170 |
| 30/6/2026 | 141,90 | 140,00 | -1,13% | 139,66 | 141,90 | 140,55 | 139,75 | 140,00 | 615 | 65.737.268 |
| 29/6/2026 | 140,88 | 141,60 | +0,65% | 140,87 | 141,62 | 141,23 | 141,60 | 141,61 | 986 | 62.567.338 |
| 26/6/2026 | 140,68 | 140,68 | 0,00% | 140,08 | 140,70 | 140,37 | 140,59 | 140,68 | 389 | 41.634.626 |
| 25/6/2026 | 139,75 | 140,68 | +0,67% | 139,46 | 140,94 | 140,28 | 140,42 | 140,68 | 541 | 52.552.265 |
| 24/6/2026 | 139,15 | 139,75 | +0,56% | 138,32 | 139,75 | 139,27 | 139,35 | 139,75 | 522 | 50.249.164 |
| 23/6/2026 | 138,15 | 138,97 | +0,54% | 137,66 | 139,09 | 138,70 | 138,90 | 138,97 | 409 | 47.158.396 |
| 22/6/2026 | 136,56 | 138,23 | +0,76% | 136,56 | 139,20 | 137,53 | 138,11 | 138,23 | 675 | 60.763.504 |
| 19/6/2026 | 136,12 | 137,19 | +0,46% | 136,12 | 137,38 | 136,86 | 137,17 | 137,19 | 635 | 54.361.582 |
| 18/6/2026 | 137,23 | 136,56 | -0,49% | 136,11 | 137,51 | 136,74 | 136,55 | 136,56 | 507 | 52.797.188 |
| 17/6/2026 | 134,86 | 137,23 | +2,62% | 134,80 | 138,50 | 136,98 | 137,17 | 137,23 | 1.014 | 122.810.574 |
| 16/6/2026 | 133,00 | 133,72 | +0,38% | 133,00 | 133,98 | 133,57 | 133,61 | 133,72 | 305 | 44.212.097 |
| 15/6/2026 | 132,70 | 133,22 | +0,39% | 132,43 | 133,34 | 133,00 | 133,00 | 133,22 | 455 | 74.480.790 |
| 12/6/2026 | 132,00 | 132,70 | +0,79% | 132,00 | 132,76 | 132,31 | 132,57 | 132,70 | 270 | 46.614.408 |
| 11/6/2026 | 131,20 | 131,66 | -0,18% | 131,20 | 132,24 | 131,83 | 131,66 | 131,90 | 410 | 57.689.208 |
| 10/6/2026 | 132,30 | 131,90 | -0,45% | 131,15 | 132,30 | 131,88 | 131,51 | 131,90 | 420 | 41.385.312 |
| 9/6/2026 | 132,50 | 132,50 | +0,38% | 131,97 | 132,56 | 132,40 | 132,30 | 132,50 | 388 | 53.529.672 |
| 8/6/2026 | 132,81 | 132,00 | -0,80% | 132,00 | 133,07 | 132,37 | 132,00 | 132,13 | 600 | 43.219.426 |
| 5/6/2026 | 133,43 | 133,07 | +0,21% | 132,57 | 133,44 | 132,80 | 132,65 | 133,07 | 423 | 34.037.505 |
| 3/6/2026 | 133,64 | 132,79 | -0,64% | 132,51 | 133,71 | 133,06 | 132,52 | 132,79 | 405 | 60.662.618 |
| 2/6/2026 | 133,70 | 133,64 | -0,03% | 133,61 | 134,81 | 133,75 | 133,64 | 133,69 | 672 | 40.261.461 |
| 1/6/2026 | 135,32 | 133,68 | -0,24% | 133,05 | 135,32 | 133,74 | 133,22 | 133,68 | 477 | 63.648.578 |
| 29/5/2026 | 133,33 | 134,00 | +0,45% | 133,03 | 134,00 | 133,44 | 133,88 | 134,00 | 652 | 63.039.757 |
| 28/5/2026 | 133,55 | 133,40 | -0,26% | 133,16 | 133,75 | 133,36 | 133,37 | 133,40 | 410 | 35.489.217 |
| 27/5/2026 | 133,43 | 133,75 | +0,24% | 133,05 | 134,20 | 133,60 | 133,75 | 134,00 | 468 | 34.845.430 |
| 26/5/2026 | 133,00 | 133,43 | -0,36% | 133,00 | 134,43 | 133,50 | 133,10 | 133,43 | 471 | 39.783.012 |
| 25/5/2026 | 133,51 | 133,91 | +0,07% | 133,00 | 134,42 | 133,59 | 133,91 | 134,26 | 886 | 79.021.304 |
| 22/5/2026 | 134,17 | 133,82 | -0,11% | 133,28 | 134,82 | 133,87 | 133,65 | 133,82 | 686 | 32.263.076 |
| 21/5/2026 | 134,21 | 133,97 | -0,27% | 133,97 | 134,89 | 134,10 | 133,97 | 134,06 | 418 | 42.981.247 |
| 20/5/2026 | 134,04 | 134,33 | +0,22% | 134,04 | 135,06 | 134,39 | 134,34 | 134,44 | 813 | 29.258.136 |
| 19/5/2026 | 134,57 | 134,04 | -0,40% | 134,00 | 134,57 | 134,37 | 134,04 | 134,20 | 380 | 27.224.653 |
| 18/5/2026 | 135,63 | 134,58 | -0,66% | 134,00 | 135,63 | 134,82 | 134,41 | 134,58 | 735 | 57.368.470 |
| 15/5/2026 | 135,00 | 135,47 | +0,57% | 134,72 | 135,62 | 135,08 | 135,47 | 135,63 | 523 | 41.134.727 |
| 14/5/2026 | 135,00 | 134,70 | -0,22% | 134,70 | 135,20 | 134,95 | 134,90 | 135,00 | 900 | 36.573.313 |
| 13/5/2026 | 135,56 | 135,00 | -0,41% | 135,00 | 135,93 | 135,26 | 135,00 | 135,08 | 495 | 50.928.928 |
| 12/5/2026 | 135,50 | 135,55 | +0,04% | 135,50 | 136,06 | 135,75 | 135,55 | 135,80 | 528 | 42.572.512 |
| 11/5/2026 | 135,95 | 135,50 | -0,42% | 135,00 | 136,05 | 135,48 | 135,00 | 135,50 | 662 | 53.815.259 |
| 8/5/2026 | 136,00 | 136,07 | +0,06% | 135,72 | 136,25 | 135,98 | 135,73 | 136,07 | 512 | 39.246.078 |
| 7/5/2026 | 136,00 | 135,99 | -0,03% | 135,80 | 136,05 | 135,93 | 135,89 | 135,99 | 243 | 17.276.715 |
| 6/5/2026 | 135,96 | 136,03 | +0,05% | 135,54 | 136,82 | 135,81 | 135,76 | 136,03 | 809 | 43.596.212 |
| 5/5/2026 | 137,05 | 135,96 | -0,18% | 135,95 | 137,05 | 136,12 | 135,96 | 136,02 | 445 | 53.932.023 |
| 4/5/2026 | 136,80 | 136,20 | -1,30% | 136,00 | 137,97 | 136,48 | 136,00 | 136,20 | 896 | 88.194.271 |
| 30/4/2026 | 137,82 | 138,00 | +0,13% | 137,58 | 138,45 | 138,00 | 137,91 | 138,00 | 439 | 35.895.238 |
| 29/4/2026 | 136,95 | 137,82 | +0,34% | 136,95 | 137,84 | 137,54 | 137,56 | 137,82 | 334 | 32.033.465 |
| 28/4/2026 | 136,93 | 137,35 | +0,31% | 136,90 | 137,73 | 137,12 | 137,35 | 137,47 | 393 | 25.368.843 |
| 27/4/2026 | 137,04 | 136,93 | +0,05% | 136,91 | 137,92 | 137,40 | 136,93 | 137,18 | 619 | 38.156.346 |
| 24/4/2026 | 137,96 | 136,86 | -0,39% | 136,86 | 137,99 | 137,33 | 136,86 | 137,50 | 552 | 38.935.541 |
| 23/4/2026 | 137,51 | 137,40 | -0,08% | 137,25 | 137,98 | 137,64 | 137,40 | 137,44 | 407 | 25.216.333 |
| 22/4/2026 | 137,89 | 137,51 | +0,07% | 137,02 | 137,99 | 137,57 | 137,50 | 137,51 | 527 | 37.006.767 |
| 20/4/2026 | 136,86 | 137,41 | +0,41% | 136,86 | 137,99 | 137,34 | 137,41 | 137,66 | 462 | 34.776.462 |
| 17/4/2026 | 137,70 | 136,85 | -0,62% | 136,85 | 137,90 | 137,26 | 136,85 | 137,23 | 429 | 31.556.896 |
| 16/4/2026 | 137,98 | 137,70 | -0,17% | 137,03 | 137,98 | 137,65 | 137,68 | 137,70 | 350 | 19.794.253 |
| 15/4/2026 | 137,00 | 137,93 | +0,83% | 136,66 | 138,37 | 137,37 | 137,93 | 137,96 | 555 | 39.288.306 |
| 14/4/2026 | 137,00 | 136,80 | -0,15% | 136,75 | 137,08 | 136,86 | 136,78 | 136,80 | 442 | 29.932.479 |
| 13/4/2026 | 136,57 | 137,00 | -0,05% | 136,57 | 137,14 | 136,82 | 136,99 | 137,00 | 494 | 33.044.304 |
| 10/4/2026 | 137,34 | 137,07 | -0,20% | 136,45 | 137,34 | 137,04 | 136,45 | 137,07 | 346 | 32.548.394 |
| 9/4/2026 | 137,01 | 137,34 | +0,24% | 136,60 | 137,47 | 137,03 | 137,17 | 137,34 | 372 | 21.609.770 |
| 8/4/2026 | 136,40 | 137,01 | +0,51% | 136,38 | 137,26 | 136,65 | 136,93 | 137,01 | 452 | 36.146.534 |
| 7/4/2026 | 136,59 | 136,32 | -0,20% | 136,21 | 136,61 | 136,45 | 136,32 | 136,40 | 330 | 35.178.684 |
| 6/4/2026 | 136,35 | 136,60 | 0,00% | 136,35 | 136,89 | 136,58 | 136,59 | 136,60 | 501 | 45.537.848 |
| 2/4/2026 | 136,16 | 136,60 | +0,32% | 136,16 | 136,97 | 136,55 | 136,60 | 136,81 | 387 | 31.503.177 |
| 1/4/2026 | 136,00 | 136,16 | -0,59% | 135,88 | 136,94 | 136,35 | 136,16 | 136,22 | 447 | 56.696.738 |
| 31/3/2026 | 136,93 | 136,97 | +0,16% | 136,21 | 137,49 | 136,96 | 136,98 | 137,44 | 537 | 81.793.234 |
| 30/3/2026 | 136,43 | 136,75 | +0,04% | 136,21 | 136,93 | 136,46 | 136,75 | 136,76 | 344 | 43.423.364 |
| 27/3/2026 | 136,67 | 136,70 | +0,22% | 136,16 | 136,76 | 136,43 | 136,16 | 136,40 | 1.112 | 61.641.454 |
| 26/3/2026 | 136,60 | 136,40 | -0,22% | 136,40 | 136,94 | 136,61 | 136,39 | 136,40 | 905 | 53.485.417 |
| 25/3/2026 | 136,36 | 136,70 | +0,25% | 136,36 | 137,35 | 136,88 | 136,52 | 136,70 | 359 | 30.786.429 |
| 24/3/2026 | 136,80 | 136,36 | -0,40% | 136,36 | 136,98 | 136,63 | 136,37 | 136,70 | 525 | 42.547.303 |
| 23/3/2026 | 136,60 | 136,91 | +0,15% | 136,34 | 136,99 | 136,76 | 136,91 | 136,99 | 490 | 43.531.139 |
| 20/3/2026 | 136,42 | 136,70 | +0,07% | 136,42 | 136,98 | 136,70 | 136,70 | 136,74 | 263 | 15.652.872 |
| 19/3/2026 | 136,75 | 136,60 | -0,09% | 136,38 | 136,97 | 136,55 | 136,60 | 136,98 | 431 | 62.447.735 |
| 18/3/2026 | 137,00 | 136,72 | +0,08% | 136,60 | 137,00 | 136,81 | 136,72 | 136,73 | 365 | 30.961.650 |
| 17/3/2026 | 136,61 | 136,61 | -0,28% | 136,61 | 137,11 | 136,82 | 136,61 | 136,98 | 366 | 36.120.542 |
| 16/3/2026 | 136,85 | 137,00 | +0,07% | 136,60 | 137,03 | 136,85 | 136,61 | 137,00 | 505 | 70.209.131 |
| 13/3/2026 | 136,90 | 136,91 | +0,01% | 136,70 | 137,07 | 136,84 | 136,75 | 136,91 | 467 | 44.051.693 |
| 12/3/2026 | 136,80 | 136,90 | +0,07% | 136,70 | 137,27 | 136,83 | 136,87 | 136,90 | 341 | 37.546.298 |
| 11/3/2026 | 136,72 | 136,80 | -0,14% | 136,72 | 137,54 | 136,84 | 136,80 | 136,81 | 300 | 43.995.736 |
| 10/3/2026 | 136,50 | 136,99 | +0,26% | 136,48 | 137,00 | 136,75 | 136,62 | 136,99 | 417 | 73.041.047 |
| 9/3/2026 | 136,95 | 136,63 | -0,23% | 136,50 | 137,61 | 136,78 | 136,63 | 136,65 | 422 | 48.833.739 |
| 6/3/2026 | 136,99 | 136,95 | -0,03% | 136,50 | 137,21 | 136,78 | 136,71 | 136,95 | 1.013 | 62.166.877 |
| 5/3/2026 | 137,70 | 136,99 | +0,04% | 136,79 | 137,90 | 137,02 | 136,89 | 136,99 | 508 | 65.210.215 |