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.
WHGR11 - FII WHG REAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,96 | 8,89 | -0,34% | 8,81 | 8,98 | 8,88 | 8,80 | 8,91 | 225 | 21.821.068 |
| 4/6/2025 | 8,86 | 8,92 | +0,68% | 8,80 | 8,92 | 8,85 | 8,91 | 8,92 | 376 | 57.815.701 |
| 3/6/2025 | 8,86 | 8,86 | -0,45% | 8,80 | 8,88 | 8,84 | 8,82 | 8,86 | 289 | 28.635.466 |
| 2/6/2025 | 8,93 | 8,90 | -1,00% | 8,86 | 8,94 | 8,89 | 8,90 | 8,93 | 790 | 44.505.293 |
| 30/5/2025 | 8,99 | 8,99 | 0,00% | 8,95 | 9,05 | 9,00 | 8,95 | 9,03 | 262 | 21.652.092 |
| 29/5/2025 | 9,00 | 8,99 | 0,00% | 8,95 | 9,00 | 8,97 | 8,99 | 9,00 | 182 | 12.820.546 |
| 28/5/2025 | 8,97 | 8,99 | 0,00% | 8,97 | 9,03 | 8,99 | 8,98 | 8,99 | 206 | 14.910.110 |
| 27/5/2025 | 9,03 | 8,99 | -0,33% | 8,90 | 9,03 | 8,94 | 8,96 | 8,99 | 570 | 58.670.778 |
| 26/5/2025 | 9,02 | 9,02 | +0,33% | 8,97 | 9,03 | 9,00 | 9,00 | 9,02 | 245 | 13.580.046 |
| 23/5/2025 | 9,03 | 8,99 | -0,22% | 8,95 | 9,03 | 8,98 | 8,99 | 9,00 | 236 | 12.161.995 |
| 22/5/2025 | 9,05 | 9,01 | 0,00% | 8,92 | 9,07 | 8,96 | 8,95 | 9,01 | 655 | 39.842.209 |
| 21/5/2025 | 8,94 | 9,01 | +0,22% | 8,94 | 9,10 | 9,05 | 9,01 | 9,07 | 2.270 | 21.817.656 |
| 20/5/2025 | 9,00 | 8,99 | +0,33% | 8,92 | 9,07 | 8,99 | 8,99 | 9,06 | 2.763 | 37.079.244 |
| 19/5/2025 | 9,00 | 8,96 | 0,00% | 8,91 | 9,00 | 8,97 | 8,96 | 8,99 | 533 | 82.686.389 |
| 16/5/2025 | 8,96 | 8,96 | +0,45% | 8,92 | 9,00 | 8,98 | 8,96 | 9,00 | 685 | 14.860.575 |
| 15/5/2025 | 8,86 | 8,92 | +0,68% | 8,84 | 9,00 | 8,90 | 8,92 | 8,99 | 662 | 31.158.207 |
| 14/5/2025 | 8,95 | 8,86 | -0,56% | 8,86 | 9,00 | 8,95 | 8,86 | 8,97 | 1.055 | 10.164.330 |
| 13/5/2025 | 8,95 | 8,91 | 0,00% | 8,82 | 9,00 | 8,97 | 8,91 | 8,99 | 1.676 | 63.474.026 |
| 12/5/2025 | 8,87 | 8,91 | +0,45% | 8,77 | 8,93 | 8,85 | 8,88 | 8,91 | 333 | 29.307.194 |
| 9/5/2025 | 8,84 | 8,87 | +0,45% | 8,80 | 8,87 | 8,82 | 8,82 | 8,87 | 247 | 10.183.150 |
| 8/5/2025 | 8,69 | 8,83 | +1,49% | 8,66 | 8,83 | 8,77 | 8,80 | 8,83 | 392 | 35.771.797 |
| 7/5/2025 | 8,61 | 8,70 | +1,75% | 8,53 | 8,70 | 8,62 | 8,61 | 8,70 | 629 | 39.444.372 |
| 6/5/2025 | 8,56 | 8,55 | +0,35% | 8,47 | 8,59 | 8,53 | 8,55 | 8,61 | 623 | 31.598.719 |
| 5/5/2025 | 8,50 | 8,52 | -0,23% | 8,45 | 8,57 | 8,49 | 8,50 | 8,52 | 821 | 28.051.395 |
| 2/5/2025 | 8,58 | 8,54 | -0,81% | 8,51 | 8,58 | 8,54 | 8,54 | 8,55 | 542 | 18.220.281 |
| 29/4/2025 | 8,66 | 8,61 | -0,12% | 8,60 | 8,66 | 8,61 | 8,60 | 8,61 | 454 | 37.145.467 |
| 28/4/2025 | 8,61 | 8,62 | +0,12% | 8,56 | 8,63 | 8,58 | 8,61 | 8,62 | 1.066 | 62.073.958 |
| 25/4/2025 | 8,64 | 8,61 | +0,12% | 8,58 | 8,65 | 8,60 | 8,61 | 8,62 | 537 | 25.037.636 |
| 24/4/2025 | 8,58 | 8,60 | +0,70% | 8,52 | 8,60 | 8,55 | 8,58 | 8,60 | 600 | 20.963.186 |
| 23/4/2025 | 8,53 | 8,54 | -0,70% | 8,50 | 8,57 | 8,54 | 8,54 | 8,57 | 2.764 | 29.401.095 |
| 22/4/2025 | 8,49 | 8,60 | +1,78% | 8,45 | 8,60 | 8,48 | 8,57 | 8,60 | 1.293 | 23.985.027 |
| 17/4/2025 | 8,45 | 8,45 | 0,00% | 8,42 | 8,49 | 8,46 | 8,45 | 8,49 | 827 | 20.082.576 |
| 16/4/2025 | 8,46 | 8,45 | 0,00% | 8,41 | 8,48 | 8,43 | 8,45 | 8,48 | 2.297 | 14.516.438 |
| 15/4/2025 | 8,46 | 8,45 | 0,00% | 8,42 | 8,49 | 8,44 | 8,45 | 8,47 | 2.189 | 23.847.919 |
| 14/4/2025 | 8,44 | 8,45 | +0,48% | 8,40 | 8,47 | 8,43 | 8,45 | 8,46 | 1.087 | 48.973.879 |
| 11/4/2025 | 8,45 | 8,41 | -0,59% | 8,34 | 8,45 | 8,39 | 8,35 | 8,41 | 358 | 12.913.527 |
| 10/4/2025 | 8,40 | 8,46 | +0,71% | 8,38 | 8,46 | 8,40 | 8,38 | 8,46 | 373 | 19.051.697 |
| 9/4/2025 | 8,42 | 8,40 | -0,71% | 8,30 | 8,45 | 8,36 | 8,37 | 8,40 | 4.205 | 21.983.232 |
| 8/4/2025 | 8,68 | 8,46 | -2,08% | 8,40 | 8,68 | 8,51 | 8,42 | 8,46 | 5.087 | 44.449.727 |
| 7/4/2025 | 8,66 | 8,64 | -0,80% | 8,64 | 8,74 | 8,66 | 8,64 | 8,68 | 323 | 6.141.475 |
| 4/4/2025 | 8,80 | 8,71 | -1,02% | 8,65 | 8,84 | 8,71 | 8,66 | 8,71 | 1.969 | 13.937.855 |
| 3/4/2025 | 8,84 | 8,80 | -0,45% | 8,75 | 8,89 | 8,82 | 8,75 | 8,80 | 663 | 12.809.079 |
| 2/4/2025 | 8,76 | 8,84 | +0,91% | 8,76 | 8,85 | 8,81 | 8,81 | 8,84 | 401 | 9.250.266 |
| 1/4/2025 | 8,81 | 8,76 | -0,90% | 8,76 | 8,82 | 8,79 | 8,76 | 8,81 | 546 | 6.671.034 |
| 31/3/2025 | 8,87 | 8,84 | +0,23% | 8,83 | 8,90 | 8,86 | 8,83 | 8,84 | 432 | 13.449.163 |
| 28/3/2025 | 8,88 | 8,82 | -0,11% | 8,75 | 8,88 | 8,83 | 8,76 | 8,82 | 1.960 | 22.615.769 |
| 27/3/2025 | 8,82 | 8,83 | +0,46% | 8,80 | 8,85 | 8,82 | 8,83 | 8,85 | 258 | 8.676.843 |
| 26/3/2025 | 8,78 | 8,79 | +0,11% | 8,72 | 8,83 | 8,76 | 8,80 | 8,82 | 447 | 16.568.539 |
| 25/3/2025 | 8,89 | 8,78 | -1,24% | 8,68 | 8,89 | 8,75 | 8,73 | 8,78 | 5.317 | 45.682.741 |
| 24/3/2025 | 8,87 | 8,89 | +0,91% | 8,80 | 8,90 | 8,84 | 8,83 | 8,89 | 2.718 | 27.984.546 |
| 21/3/2025 | 8,65 | 8,81 | +1,85% | 8,65 | 8,85 | 8,79 | 8,80 | 8,81 | 2.101 | 20.368.810 |
| 20/3/2025 | 8,80 | 8,65 | -1,70% | 8,65 | 8,86 | 8,77 | 8,66 | 8,76 | 2.548 | 18.067.659 |
| 19/3/2025 | 8,83 | 8,80 | 0,00% | 8,76 | 8,87 | 8,79 | 8,77 | 8,80 | 1.538 | 15.333.917 |
| 18/3/2025 | 8,73 | 8,80 | +2,21% | 8,61 | 8,80 | 8,74 | 8,75 | 8,80 | 1.675 | 30.167.381 |
| 17/3/2025 | 8,65 | 8,61 | -0,35% | 8,54 | 8,70 | 8,62 | 8,60 | 8,61 | 576 | 21.210.447 |
| 14/3/2025 | 8,73 | 8,64 | -0,23% | 8,44 | 8,73 | 8,56 | 8,56 | 8,64 | 1.361 | 46.733.870 |
| 13/3/2025 | 8,56 | 8,66 | +1,17% | 8,51 | 8,66 | 8,61 | 8,62 | 8,66 | 821 | 9.082.965 |
| 12/3/2025 | 8,49 | 8,56 | +0,71% | 8,42 | 8,62 | 8,52 | 8,56 | 8,62 | 732 | 44.420.198 |
| 11/3/2025 | 8,53 | 8,50 | +0,95% | 8,34 | 8,53 | 8,39 | 8,41 | 8,50 | 2.590 | 48.949.032 |
| 10/3/2025 | 8,55 | 8,42 | -0,94% | 8,40 | 8,55 | 8,43 | 8,41 | 8,42 | 1.653 | 11.076.199 |
| 7/3/2025 | 8,64 | 8,50 | -0,58% | 8,33 | 8,64 | 8,42 | 8,40 | 8,50 | 3.883 | 52.780.050 |
| 6/3/2025 | 8,57 | 8,55 | -0,23% | 8,51 | 8,59 | 8,55 | 8,53 | 8,55 | 474 | 12.999.022 |
| 5/3/2025 | 8,49 | 8,57 | -0,23% | 8,44 | 8,59 | 8,51 | 8,57 | 8,59 | 233 | 9.125.373 |
| 28/2/2025 | 8,59 | 8,59 | 0,00% | 8,48 | 8,65 | 8,57 | 8,55 | 8,59 | 1.855 | 22.354.292 |
| 27/2/2025 | 8,58 | 8,59 | +0,12% | 8,45 | 8,67 | 8,60 | 8,45 | 8,66 | 1.873 | 20.568.150 |
| 26/2/2025 | 8,68 | 8,58 | -0,58% | 8,50 | 8,69 | 8,62 | 8,50 | 8,58 | 382 | 18.578.037 |
| 25/2/2025 | 8,60 | 8,63 | -0,23% | 8,60 | 8,75 | 8,66 | 8,60 | 8,63 | 1.748 | 21.444.996 |
| 24/2/2025 | 8,57 | 8,65 | +0,93% | 8,57 | 8,77 | 8,67 | 8,65 | 8,75 | 1.772 | 21.301.282 |
| 21/2/2025 | 8,60 | 8,57 | -0,35% | 8,48 | 8,61 | 8,52 | 8,50 | 8,57 | 987 | 24.382.496 |
| 20/2/2025 | 8,54 | 8,60 | +0,82% | 8,54 | 8,69 | 8,62 | 8,60 | 8,64 | 386 | 10.668.492 |
| 19/2/2025 | 8,40 | 8,53 | +1,55% | 8,40 | 8,70 | 8,56 | 8,54 | 8,69 | 1.075 | 23.254.058 |
| 18/2/2025 | 8,26 | 8,40 | +2,69% | 8,25 | 8,40 | 8,36 | 8,37 | 8,40 | 4.045 | 18.612.106 |
| 17/2/2025 | 8,17 | 8,18 | +0,12% | 8,15 | 8,24 | 8,20 | 8,18 | 8,21 | 1.700 | 28.329.684 |
| 14/2/2025 | 8,20 | 8,17 | -0,24% | 8,02 | 8,20 | 8,15 | 8,09 | 8,17 | 1.351 | 29.572.700 |
| 13/2/2025 | 8,20 | 8,19 | 0,00% | 8,14 | 8,20 | 8,17 | 8,15 | 8,19 | 142 | 8.158.116 |
| 12/2/2025 | 8,10 | 8,19 | +2,25% | 8,09 | 8,20 | 8,16 | 8,17 | 8,19 | 1.770 | 13.177.824 |
| 11/2/2025 | 8,06 | 8,01 | -0,62% | 8,01 | 8,19 | 8,12 | 8,02 | 8,11 | 375 | 13.403.450 |
| 10/2/2025 | 8,18 | 8,06 | -0,98% | 7,84 | 8,20 | 8,10 | 8,06 | 8,19 | 1.000 | 28.857.148 |
| 7/2/2025 | 8,00 | 8,14 | +1,88% | 7,89 | 8,18 | 8,03 | 8,14 | 8,16 | 955 | 42.574.367 |
| 6/2/2025 | 7,78 | 7,99 | +3,77% | 7,65 | 7,99 | 7,79 | 7,76 | 7,99 | 9.661 | 82.564.968 |
| 5/2/2025 | 8,03 | 7,70 | -4,11% | 7,50 | 8,06 | 7,79 | 7,66 | 7,70 | 2.983 | 96.088.334 |
| 4/2/2025 | 8,09 | 8,03 | -0,37% | 7,90 | 8,09 | 7,97 | 7,96 | 8,03 | 3.380 | 26.360.153 |
| 3/2/2025 | 8,06 | 8,06 | -1,23% | 7,98 | 8,07 | 8,01 | 7,98 | 8,06 | 378 | 14.232.752 |
| 31/1/2025 | 8,25 | 8,16 | -0,97% | 8,00 | 8,25 | 8,10 | 8,12 | 8,16 | 4.414 | 79.571.884 |
| 30/1/2025 | 8,34 | 8,24 | -0,12% | 8,19 | 8,40 | 8,23 | 8,24 | 8,29 | 1.310 | 20.187.786 |
| 29/1/2025 | 8,29 | 8,25 | -1,32% | 8,22 | 8,45 | 8,27 | 8,22 | 8,35 | 2.100 | 36.050.361 |
| 28/1/2025 | 8,38 | 8,36 | -0,24% | 8,27 | 8,43 | 8,31 | 8,31 | 8,36 | 5.113 | 22.482.029 |
| 27/1/2025 | 8,44 | 8,38 | -0,83% | 8,35 | 8,44 | 8,37 | 8,36 | 8,38 | 2.042 | 17.254.936 |
| 24/1/2025 | 8,44 | 8,45 | -0,35% | 8,41 | 8,52 | 8,45 | 8,41 | 8,45 | 1.639 | 30.026.395 |
| 23/1/2025 | 8,50 | 8,48 | +0,12% | 8,44 | 8,54 | 8,47 | 8,47 | 8,48 | 166 | 12.773.051 |
| 22/1/2025 | 8,50 | 8,47 | -0,35% | 8,44 | 8,55 | 8,47 | 8,44 | 8,47 | 4.940 | 29.733.278 |
| 21/1/2025 | 8,62 | 8,50 | -1,05% | 8,48 | 8,62 | 8,53 | 8,50 | 8,54 | 6.199 | 22.563.488 |
| 20/1/2025 | 8,70 | 8,59 | -1,60% | 8,55 | 8,76 | 8,62 | 8,59 | 8,62 | 4.714 | 43.489.911 |
| 17/1/2025 | 8,83 | 8,73 | -1,13% | 8,51 | 8,83 | 8,77 | 8,73 | 8,76 | 5.596 | 77.458.650 |
| 16/1/2025 | 8,69 | 8,83 | +2,20% | 8,55 | 8,87 | 8,73 | 8,82 | 8,83 | 3.942 | 69.654.468 |
| 15/1/2025 | 8,42 | 8,64 | +2,61% | 8,42 | 8,69 | 8,57 | 8,59 | 8,64 | 2.144 | 72.936.794 |
| 14/1/2025 | 8,34 | 8,42 | +0,24% | 8,34 | 8,50 | 8,45 | 8,42 | 8,49 | 27.588 | 48.244.158 |
| 13/1/2025 | 8,32 | 8,40 | +2,07% | 8,23 | 8,48 | 8,39 | 8,40 | 8,44 | 3.358 | 46.985.273 |
| 10/1/2025 | 8,20 | 8,23 | +0,37% | 8,16 | 8,34 | 8,26 | 8,27 | 8,29 | 2.658 | 13.205.649 |
| 9/1/2025 | 8,18 | 8,20 | +0,24% | 8,13 | 8,25 | 8,18 | 8,20 | 8,23 | 1.300 | 23.833.153 |
| 8/1/2025 | 8,36 | 8,18 | -1,21% | 8,10 | 8,36 | 8,17 | 8,10 | 8,18 | 3.261 | 24.262.268 |
| 7/1/2025 | 8,27 | 8,28 | +0,12% | 8,12 | 8,39 | 8,27 | 8,28 | 8,36 | 3.785 | 43.442.453 |
| 6/1/2025 | 8,37 | 8,27 | -1,19% | 8,20 | 8,49 | 8,33 | 8,28 | 8,37 | 2.979 | 27.545.262 |
| 3/1/2025 | 8,48 | 8,37 | -1,30% | 8,32 | 8,48 | 8,36 | 8,35 | 8,36 | 288 | 10.920.974 |
| 2/1/2025 | 8,60 | 8,48 | -2,08% | 8,34 | 8,70 | 8,48 | 8,44 | 8,48 | 428 | 10.124.996 |
| 30/12/2024 | 8,59 | 8,66 | +1,88% | 8,56 | 8,70 | 8,65 | 8,65 | 8,66 | 471 | 7.268.456 |
| 27/12/2024 | 8,43 | 8,50 | +0,83% | 8,41 | 8,59 | 8,47 | 8,50 | 8,54 | 293 | 17.738.760 |
| 26/12/2024 | 8,30 | 8,43 | +2,18% | 8,10 | 8,43 | 8,31 | 8,33 | 8,43 | 2.743 | 27.441.792 |
| 23/12/2024 | 8,03 | 8,25 | +2,74% | 8,03 | 8,29 | 8,16 | 8,25 | 8,27 | 4.118 | 24.747.421 |
| 20/12/2024 | 7,99 | 8,03 | +1,26% | 7,95 | 8,13 | 8,03 | 8,01 | 8,03 | 2.584 | 19.142.475 |
| 19/12/2024 | 7,95 | 7,93 | +0,63% | 7,89 | 8,00 | 7,95 | 7,93 | 7,99 | 1.283 | 20.510.693 |
| 18/12/2024 | 7,87 | 7,88 | +0,25% | 7,86 | 8,04 | 7,93 | 7,88 | 7,89 | 939 | 27.992.077 |
| 17/12/2024 | 8,17 | 7,86 | -3,91% | 7,85 | 8,18 | 7,95 | 7,86 | 7,93 | 1.804 | 52.072.368 |
| 16/12/2024 | 8,32 | 8,18 | -1,80% | 8,05 | 8,33 | 8,15 | 8,05 | 8,18 | 564 | 39.152.711 |
| 13/12/2024 | 8,58 | 8,33 | -2,12% | 8,24 | 8,58 | 8,33 | 8,30 | 8,34 | 695 | 33.575.307 |
| 12/12/2024 | 8,32 | 8,51 | +1,92% | 8,12 | 8,60 | 8,26 | 8,51 | 8,60 | 1.205 | 35.196.763 |
| 11/12/2024 | 8,09 | 8,35 | +1,46% | 8,02 | 8,42 | 8,18 | 8,34 | 8,35 | 2.356 | 27.465.143 |
| 10/12/2024 | 8,40 | 8,23 | -2,26% | 8,12 | 8,43 | 8,26 | 8,23 | 8,31 | 880 | 21.072.169 |
| 9/12/2024 | 8,43 | 8,42 | 0,00% | 8,31 | 8,59 | 8,43 | 8,42 | 8,43 | 601 | 21.342.956 |