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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/12/2024 | 8,33 | 8,42 | +1,08% | 8,31 | 8,45 | 8,37 | 8,40 | 8,42 | 490 | 18.674.854 |
| 5/12/2024 | 8,48 | 8,33 | -1,77% | 8,33 | 8,60 | 8,52 | 8,33 | 8,44 | 429 | 48.054.346 |
| 4/12/2024 | 8,58 | 8,48 | +0,36% | 8,45 | 8,60 | 8,50 | 8,46 | 8,48 | 1.698 | 20.476.718 |
| 3/12/2024 | 8,76 | 8,45 | -2,65% | 8,45 | 8,77 | 8,61 | 8,45 | 8,50 | 4.132 | 26.641.369 |
| 2/12/2024 | 8,81 | 8,68 | -2,91% | 8,62 | 8,90 | 8,78 | 8,68 | 8,84 | 1.221 | 30.164.893 |
| 29/11/2024 | 8,99 | 8,94 | +0,11% | 8,81 | 8,99 | 8,91 | 8,89 | 8,94 | 706 | 31.448.559 |
| 28/11/2024 | 9,01 | 8,93 | -0,89% | 8,78 | 9,01 | 8,93 | 8,93 | 8,97 | 1.034 | 39.051.612 |
| 27/11/2024 | 9,04 | 9,01 | +0,33% | 8,92 | 9,04 | 8,97 | 9,01 | 9,03 | 3.386 | 41.591.210 |
| 26/11/2024 | 9,02 | 8,98 | -0,22% | 8,98 | 9,02 | 9,00 | 8,98 | 9,01 | 2.576 | 18.083.020 |
| 25/11/2024 | 9,00 | 9,00 | 0,00% | 8,96 | 9,02 | 8,99 | 9,00 | 9,03 | 3.025 | 47.136.569 |
| 22/11/2024 | 8,94 | 9,00 | +0,67% | 8,94 | 9,02 | 8,99 | 9,00 | 9,02 | 2.823 | 18.269.698 |
| 21/11/2024 | 8,95 | 8,94 | -0,11% | 8,94 | 9,00 | 8,96 | 8,94 | 8,98 | 1.113 | 22.804.983 |
| 19/11/2024 | 8,99 | 8,95 | 0,00% | 8,95 | 8,99 | 8,96 | 8,95 | 8,96 | 741 | 20.791.745 |
| 18/11/2024 | 9,03 | 8,95 | -1,00% | 8,95 | 9,04 | 8,99 | 8,95 | 9,00 | 1.432 | 36.458.771 |
| 14/11/2024 | 8,97 | 9,04 | +0,67% | 8,97 | 9,04 | 9,00 | 8,98 | 9,04 | 4.709 | 34.511.369 |
| 13/11/2024 | 9,01 | 8,98 | -0,33% | 8,94 | 9,03 | 8,98 | 8,98 | 9,02 | 2.804 | 69.733.660 |
| 12/11/2024 | 8,96 | 9,01 | +0,56% | 8,93 | 9,04 | 9,00 | 8,97 | 9,01 | 7.421 | 59.739.574 |
| 11/11/2024 | 8,97 | 8,96 | -0,22% | 8,92 | 9,05 | 9,02 | 8,96 | 9,00 | 1.035 | 63.422.944 |
| 8/11/2024 | 8,81 | 8,98 | +2,51% | 8,81 | 9,11 | 8,97 | 8,93 | 8,98 | 1.610 | 145.644.075 |
| 7/11/2024 | 8,67 | 8,76 | +1,27% | 8,64 | 8,81 | 8,71 | 8,76 | 8,80 | 392 | 10.921.198 |
| 6/11/2024 | 8,58 | 8,65 | +0,82% | 8,56 | 8,67 | 8,63 | 8,62 | 8,65 | 459 | 15.119.924 |
| 5/11/2024 | 8,60 | 8,58 | -0,81% | 8,53 | 8,69 | 8,59 | 8,58 | 8,66 | 6.954 | 75.386.144 |
| 4/11/2024 | 8,68 | 8,65 | 0,00% | 8,61 | 8,69 | 8,65 | 8,61 | 8,65 | 1.367 | 19.808.701 |
| 1/11/2024 | 8,58 | 8,65 | -2,26% | 8,58 | 8,77 | 8,66 | 8,65 | 8,68 | 4.257 | 88.669.898 |
| 31/10/2024 | 8,90 | 8,85 | -0,56% | 8,80 | 8,90 | 8,84 | 8,82 | 8,85 | 4.001 | 44.535.074 |
| 30/10/2024 | 8,92 | 8,90 | -0,34% | 8,83 | 8,92 | 8,87 | 8,88 | 8,90 | 8.017 | 76.290.681 |
| 29/10/2024 | 8,94 | 8,93 | -0,22% | 8,83 | 8,94 | 8,89 | 8,88 | 8,93 | 3.035 | 51.290.561 |
| 28/10/2024 | 8,95 | 8,95 | 0,00% | 8,81 | 8,95 | 8,88 | 8,92 | 8,95 | 4.842 | 70.067.144 |
| 25/10/2024 | 8,88 | 8,95 | +0,79% | 8,88 | 8,98 | 8,94 | 8,94 | 8,95 | 3.614 | 74.405.421 |
| 24/10/2024 | 8,95 | 8,88 | -0,78% | 8,81 | 9,01 | 8,89 | 8,86 | 8,88 | 2.857 | 83.391.367 |
| 23/10/2024 | 9,00 | 8,95 | -0,67% | 8,95 | 9,04 | 9,00 | 8,95 | 9,00 | 4.689 | 21.967.479 |
| 22/10/2024 | 9,01 | 9,01 | +0,11% | 8,95 | 9,03 | 8,97 | 8,96 | 9,01 | 2.214 | 32.421.256 |
| 21/10/2024 | 9,06 | 9,00 | -1,21% | 8,92 | 9,11 | 8,99 | 8,95 | 9,00 | 7.455 | 36.466.398 |
| 18/10/2024 | 9,11 | 9,11 | 0,00% | 9,04 | 9,14 | 9,06 | 9,06 | 9,11 | 3.638 | 21.262.416 |
| 17/10/2024 | 9,11 | 9,11 | 0,00% | 9,05 | 9,11 | 9,09 | 9,08 | 9,11 | 2.152 | 18.812.862 |
| 16/10/2024 | 9,08 | 9,11 | -0,22% | 9,05 | 9,15 | 9,09 | 9,06 | 9,11 | 8.507 | 58.416.384 |
| 15/10/2024 | 9,08 | 9,13 | +0,55% | 9,06 | 9,13 | 9,09 | 9,07 | 9,13 | 2.767 | 32.974.061 |
| 14/10/2024 | 9,22 | 9,08 | -1,63% | 9,04 | 9,23 | 9,10 | 9,06 | 9,08 | 2.794 | 64.161.911 |
| 11/10/2024 | 9,30 | 9,23 | -1,39% | 9,23 | 9,37 | 9,27 | 9,23 | 9,29 | 2.626 | 33.701.906 |
| 10/10/2024 | 9,35 | 9,36 | -0,32% | 9,24 | 9,39 | 9,30 | 9,27 | 9,36 | 1.298 | 25.482.541 |
| 9/10/2024 | 9,44 | 9,39 | +0,75% | 9,32 | 9,49 | 9,36 | 9,37 | 9,39 | 1.263 | 17.407.873 |
| 8/10/2024 | 9,38 | 9,32 | -0,85% | 9,32 | 9,45 | 9,40 | 9,32 | 9,45 | 1.525 | 34.909.382 |
| 7/10/2024 | 9,35 | 9,40 | +0,64% | 9,34 | 9,49 | 9,42 | 9,38 | 9,40 | 3.707 | 65.978.503 |
| 4/10/2024 | 9,27 | 9,34 | +0,11% | 9,24 | 9,35 | 9,28 | 9,29 | 9,34 | 1.790 | 22.837.316 |
| 3/10/2024 | 9,20 | 9,33 | +0,86% | 9,16 | 9,39 | 9,23 | 9,24 | 9,33 | 1.472 | 29.890.707 |
| 2/10/2024 | 9,29 | 9,25 | -1,07% | 9,17 | 9,44 | 9,23 | 9,21 | 9,25 | 8.105 | 40.024.414 |
| 1/10/2024 | 9,47 | 9,35 | -1,27% | 9,20 | 9,47 | 9,30 | 9,29 | 9,35 | 8.268 | 42.135.559 |
| 30/9/2024 | 9,46 | 9,47 | +0,96% | 9,35 | 9,49 | 9,43 | 9,45 | 9,48 | 2.978 | 29.939.476 |
| 26/9/2024 | 9,38 | 9,38 | +0,54% | 9,23 | 9,38 | 9,29 | 9,27 | 9,38 | 2.936 | 61.832.046 |
| 25/9/2024 | 9,50 | 9,33 | -1,79% | 9,33 | 9,50 | 9,42 | 9,33 | 9,40 | 4.512 | 78.877.980 |
| 24/9/2024 | 9,38 | 9,50 | 0,00% | 9,27 | 9,50 | 9,40 | 9,41 | 9,50 | 646 | 56.007.551 |
| 23/9/2024 | 9,50 | 9,50 | 0,00% | 9,36 | 9,51 | 9,43 | 9,50 | 9,51 | 491 | 29.349.447 |
| 20/9/2024 | 9,52 | 9,50 | +0,11% | 9,43 | 9,52 | 9,45 | 9,50 | 9,51 | 1.216 | 29.545.565 |
| 19/9/2024 | 9,47 | 9,49 | +0,21% | 9,43 | 9,58 | 9,49 | 9,47 | 9,49 | 426 | 16.597.178 |
| 18/9/2024 | 9,52 | 9,47 | 0,00% | 9,39 | 9,52 | 9,45 | 9,43 | 9,47 | 654 | 21.937.121 |
| 17/9/2024 | 9,56 | 9,47 | -0,94% | 9,44 | 9,59 | 9,50 | 9,47 | 9,50 | 427 | 34.295.232 |
| 16/9/2024 | 9,59 | 9,56 | +0,31% | 9,52 | 9,59 | 9,54 | 9,53 | 9,56 | 2.337 | 32.898.281 |
| 13/9/2024 | 9,66 | 9,53 | -0,83% | 9,53 | 9,66 | 9,57 | 9,53 | 9,59 | 3.028 | 61.009.993 |
| 12/9/2024 | 9,61 | 9,61 | -0,21% | 9,57 | 9,63 | 9,60 | 9,58 | 9,61 | 2.505 | 48.494.985 |
| 11/9/2024 | 9,69 | 9,63 | -0,21% | 9,61 | 9,69 | 9,65 | 9,63 | 9,68 | 336 | 21.799.664 |
| 10/9/2024 | 9,65 | 9,65 | -0,41% | 9,62 | 9,69 | 9,64 | 9,65 | 9,68 | 1.050 | 17.829.387 |
| 9/9/2024 | 9,70 | 9,69 | +0,10% | 9,63 | 9,70 | 9,65 | 9,64 | 9,69 | 1.868 | 20.737.068 |
| 6/9/2024 | 9,64 | 9,68 | +0,83% | 9,60 | 9,68 | 9,64 | 9,65 | 9,68 | 329 | 22.287.741 |
| 5/9/2024 | 9,65 | 9,60 | -0,41% | 9,60 | 9,68 | 9,63 | 9,60 | 9,63 | 727 | 22.526.882 |
| 4/9/2024 | 9,70 | 9,64 | -0,52% | 9,64 | 9,70 | 9,66 | 9,64 | 9,67 | 516 | 14.070.274 |
| 3/9/2024 | 9,68 | 9,69 | +0,52% | 9,65 | 9,69 | 9,68 | 9,68 | 9,69 | 4.095 | 27.643.425 |
| 2/9/2024 | 9,70 | 9,64 | -1,33% | 9,64 | 9,70 | 9,68 | 9,65 | 9,68 | 1.270 | 23.197.919 |
| 30/8/2024 | 9,73 | 9,77 | +0,31% | 9,73 | 9,84 | 9,79 | 9,77 | 9,80 | 280 | 22.367.333 |
| 29/8/2024 | 9,73 | 9,74 | +0,62% | 9,73 | 9,79 | 9,75 | 9,75 | 9,77 | 2.583 | 29.301.113 |
| 28/8/2024 | 9,74 | 9,68 | +0,21% | 9,68 | 9,74 | 9,71 | 9,69 | 9,70 | 228 | 6.181.866 |
| 27/8/2024 | 9,77 | 9,66 | -0,51% | 9,66 | 9,77 | 9,71 | 9,66 | 9,71 | 231 | 16.949.306 |
| 26/8/2024 | 9,69 | 9,71 | +0,10% | 9,68 | 9,77 | 9,72 | 9,71 | 9,75 | 548 | 57.514.538 |
| 23/8/2024 | 9,71 | 9,70 | -0,10% | 9,65 | 9,73 | 9,69 | 9,66 | 9,70 | 3.974 | 21.467.628 |
| 22/8/2024 | 9,74 | 9,71 | 0,00% | 9,66 | 9,74 | 9,69 | 9,69 | 9,71 | 410 | 25.899.687 |
| 21/8/2024 | 9,76 | 9,71 | -0,61% | 9,70 | 9,76 | 9,72 | 9,71 | 9,75 | 258 | 24.877.939 |
| 20/8/2024 | 9,77 | 9,77 | 0,00% | 9,69 | 9,79 | 9,72 | 9,73 | 9,77 | 1.465 | 43.452.582 |
| 19/8/2024 | 9,78 | 9,77 | 0,00% | 9,73 | 9,78 | 9,75 | 9,76 | 9,77 | 885 | 11.107.252 |
| 16/8/2024 | 9,74 | 9,77 | +0,83% | 9,70 | 9,78 | 9,74 | 9,73 | 9,77 | 967 | 101.059.327 |
| 15/8/2024 | 9,67 | 9,69 | -0,10% | 9,67 | 9,80 | 9,74 | 9,69 | 9,74 | 1.089 | 100.111.090 |
| 14/8/2024 | 9,65 | 9,70 | +0,83% | 9,64 | 9,80 | 9,73 | 9,69 | 9,70 | 2.610 | 98.661.480 |
| 13/8/2024 | 9,75 | 9,62 | -1,33% | 9,59 | 9,79 | 9,69 | 9,62 | 9,70 | 3.296 | 105.983.120 |
| 12/8/2024 | 9,58 | 9,75 | +2,31% | 9,53 | 9,80 | 9,64 | 9,69 | 9,75 | 2.771 | 84.579.201 |
| 9/8/2024 | 9,50 | 9,53 | +0,74% | 9,47 | 9,54 | 9,51 | 9,52 | 9,53 | 3.373 | 15.393.283 |
| 8/8/2024 | 9,52 | 9,46 | -0,53% | 9,42 | 9,53 | 9,44 | 9,46 | 9,49 | 2.639 | 68.761.819 |
| 7/8/2024 | 9,52 | 9,51 | -0,42% | 9,42 | 9,61 | 9,49 | 9,51 | 9,55 | 2.242 | 83.801.695 |
| 6/8/2024 | 9,57 | 9,55 | -0,10% | 9,52 | 9,57 | 9,54 | 9,55 | 9,56 | 375 | 19.157.520 |
| 5/8/2024 | 9,54 | 9,56 | 0,00% | 9,51 | 9,56 | 9,54 | 9,52 | 9,56 | 1.626 | 18.123.053 |
| 2/8/2024 | 9,68 | 9,56 | -1,04% | 9,56 | 9,68 | 9,60 | 9,56 | 9,60 | 1.285 | 19.550.091 |
| 1/8/2024 | 9,78 | 9,66 | -1,13% | 9,65 | 9,78 | 9,68 | 9,66 | 9,69 | 530 | 27.741.081 |
| 31/7/2024 | 9,78 | 9,77 | -0,10% | 9,75 | 9,83 | 9,78 | 9,77 | 9,81 | 2.424 | 17.279.377 |
| 30/7/2024 | 9,77 | 9,78 | +0,20% | 9,69 | 9,83 | 9,74 | 9,77 | 9,78 | 1.040 | 33.923.924 |
| 29/7/2024 | 9,79 | 9,76 | -0,31% | 9,70 | 9,80 | 9,75 | 9,72 | 9,76 | 2.394 | 39.492.262 |
| 26/7/2024 | 9,71 | 9,79 | +0,82% | 9,71 | 9,80 | 9,76 | 9,77 | 9,79 | 274 | 14.742.104 |
| 25/7/2024 | 9,83 | 9,71 | -0,92% | 9,70 | 9,83 | 9,73 | 9,71 | 9,73 | 1.899 | 50.558.160 |
| 24/7/2024 | 9,82 | 9,80 | 0,00% | 9,72 | 9,82 | 9,75 | 9,76 | 9,80 | 907 | 20.040.574 |
| 23/7/2024 | 9,79 | 9,80 | +0,10% | 9,75 | 9,80 | 9,78 | 9,78 | 9,80 | 994 | 24.169.881 |
| 22/7/2024 | 9,79 | 9,79 | -0,10% | 9,70 | 9,80 | 9,76 | 9,78 | 9,79 | 1.432 | 41.166.619 |