Cotação atual, histórico e gráfico do papel: HFOF11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HFOF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,83%	-0,05	5,95	6,00	5,90	6,00	1M	9.402
15/05/2025	0,33%	0,02	6,00	5,97	5,93	6,02	1M	9.292
14/05/2025	-0,99%	-0,06	5,98	6,00	5,90	6,03	2M	10.655
13/05/2025	1,34%	0,08	6,04	6,00	5,81	6,04	2M	5.011
12/05/2025	-90,07%	-54,03	5,96	6,00	5,89	6,06	1M	6.929
09/05/2025	0,82%	0,49	59,99	59,50	59,48	59,99	1M	2.061
08/05/2025	0,02%	0,01	59,50	59,40	59,19	59,99	1M	1.327

07/05/2025	0,83%	0,49	59,49	59,50	59,00	59,50	954K	1.268
06/05/2025	0,00%	0,00	59,00	59,14	58,53	59,50	825K	2.507
05/05/2025	-1,67%	-1,00	59,00	60,00	59,00	60,00	1M	4.769
02/05/2025	-0,50%	-0,30	60,00	59,50	59,12	60,24	1M	2.662
30/04/2025	1,86%	1,10	60,30	59,64	59,34	60,56	2M	2.569
29/04/2025	0,51%	0,30	59,20	59,13	58,85	59,34	2M	2.177
28/04/2025	2,61%	1,50	58,90	57,14	57,12	58,99	2M	2.459
25/04/2025	1,47%	0,83	57,40	56,57	56,15	57,40	971K	3.423
24/04/2025	0,00%	0,00	56,57	56,50	55,95	56,62	1M	2.635
23/04/2025	0,64%	0,36	56,57	56,45	56,13	56,71	1M	2.004
22/04/2025	1,44%	0,80	56,21	55,73	55,55	56,29	1M	3.002
17/04/2025	0,14%	0,08	55,41	55,40	55,23	55,84	1M	1.040
16/04/2025	-0,14%	-0,08	55,33	55,50	55,00	55,60	1M	1.669
15/04/2025	0,75%	0,41	55,41	55,00	54,77	55,41	1M	2.109
14/04/2025	0,82%	0,45	55,00	54,55	54,40	55,25	1M	2.183
11/04/2025	-0,44%	-0,24	54,55	54,79	54,35	54,87	812K	890
10/04/2025	0,18%	0,10	54,79	54,90	54,25	54,90	602K	2.019
09/04/2025	0,00%	0,00	54,69	54,44	54,21	54,89	849K	2.177
08/04/2025	1,15%	0,62	54,69	54,43	53,86	54,69	1M	3.746
07/04/2025	-0,42%	-0,23	54,07	54,24	53,90	54,46	2M	2.428
04/04/2025	-0,37%	-0,20	54,30	54,87	54,06	54,87	1M	1.336
03/04/2025	0,09%	0,05	54,50	54,81	54,21	54,81	1M	947
02/04/2025	-0,26%	-0,14	54,45	54,59	54,24	54,96	3M	2.957
01/04/2025	-0,82%	-0,45	54,59	54,30	54,15	54,60	1M	1.532
31/03/2025	0,46%	0,25	55,04	55,00	54,65	55,05	3M	2.016
28/03/2025	0,48%	0,26	54,79	54,50	54,37	55,00	3M	2.516
27/03/2025	-0,16%	-0,09	54,53	54,62	54,26	54,78	4M	2.761
26/03/2025	0,04%	0,02	54,62	54,65	54,46	54,77	2M	1.567
25/03/2025	-0,42%	-0,23	54,60	54,65	54,50	54,83	4M	3.177
24/03/2025	0,04%	0,02	54,83	54,81	54,40	55,11	4M	4.132
21/03/2025	-1,03%	-0,57	54,81	55,38	54,68	55,57	4M	2.980
20/03/2025	0,78%	0,43	55,38	55,11	55,02	55,99	2M	3.628
19/03/2025	0,09%	0,05	54,95	54,94	54,60	55,01	3M	3.452
18/03/2025	-0,18%	-0,10	54,90	55,00	54,50	55,21	5M	6.262
17/03/2025	0,20%	0,11	55,00	54,80	54,40	55,00	1M	3.009
14/03/2025	0,62%	0,34	54,89	54,59	54,41	54,95	992K	1.862
13/03/2025	-0,09%	-0,05	54,55	54,51	53,94	54,62	3M	2.828
12/03/2025	0,20%	0,11	54,60	54,45	54,18	54,60	3M	1.613
11/03/2025	0,96%	0,52	54,49	53,97	53,63	54,49	2M	1.655
10/03/2025	-0,59%	-0,32	53,97	53,91	53,40	54,04	3M	2.738
07/03/2025	1,55%	0,83	54,29	53,70	53,56	54,29	3M	3.646
06/03/2025	0,11%	0,06	53,46	53,49	53,18	53,60	2M	3.900
05/03/2025	-0,37%	-0,20	53,40	53,03	52,93	53,44	1M	1.723
28/02/2025	0,90%	0,48	53,60	52,87	52,87	53,60	2M	1.894
27/02/2025	0,23%	0,12	53,12	53,20	52,65	53,40	3M	1.791
26/02/2025	-0,17%	-0,09	53,00	53,09	52,80	53,25	2M	3.602
25/02/2025	-0,75%	-0,40	53,09	53,49	52,71	53,61	4M	4.037
24/02/2025	-0,02%	-0,01	53,49	53,65	53,16	53,70	2M	2.921
21/02/2025	0,94%	0,50	53,50	53,15	52,71	53,80	2M	2.591
20/02/2025	0,19%	0,10	53,00	52,90	52,44	53,20	3M	8.789
19/02/2025	-1,10%	-0,59	52,90	53,49	52,80	53,50	2M	3.020
18/02/2025	0,56%	0,30	53,49	52,85	52,78	53,50	1M	4.348
17/02/2025	1,88%	0,98	53,19	51,90	51,81	53,30	1M	3.943
14/02/2025	0,40%	0,21	52,21	51,95	51,76	52,33	1M	3.107
13/02/2025	1,17%	0,60	52,00	51,40	51,30	52,00	846K	2.511
12/02/2025	0,37%	0,19	51,40	51,21	51,10	51,40	1M	1.674
11/02/2025	0,25%	0,13	51,21	51,24	50,94	51,40	3M	1.770
10/02/2025	-1,67%	-0,87	51,08	51,80	51,02	51,89	3M	5.576
07/02/2025	0,43%	0,22	51,95	51,90	51,27	51,98	1M	2.355
06/02/2025	-0,50%	-0,26	51,73	51,80	51,30	51,87	2M	2.421
05/02/2025	0,37%	0,19	51,99	51,80	51,10	51,99	3M	2.767
04/02/2025	-0,27%	-0,14	51,80	51,93	50,87	51,93	5M	5.380
03/02/2025	-3,80%	-2,05	51,94	52,49	51,00	52,49	6M	6.148
31/01/2025	2,14%	1,13	53,99	52,96	52,50	53,99	3M	3.654
30/01/2025	0,11%	0,06	52,86	52,80	52,50	52,92	2M	5.823
29/01/2025	0,04%	0,02	52,80	52,75	52,40	52,80	2M	2.810
28/01/2025	-0,42%	-0,22	52,78	52,90	52,50	53,00	2M	3.414
27/01/2025	0,57%	0,30	53,00	52,99	52,70	53,30	3M	4.168
24/01/2025	0,59%	0,31	52,70	52,39	51,81	52,70	2M	2.659
23/01/2025	-0,40%	-0,21	52,39	52,60	52,05	52,68	867K	1.811
22/01/2025	-0,74%	-0,39	52,60	52,99	52,05	53,00	2M	5.961
21/01/2025	-0,93%	-0,50	52,99	53,48	52,60	53,48	2M	4.799
20/01/2025	-0,02%	-0,01	53,49	53,73	52,71	53,78	1M	3.683
17/01/2025	-0,56%	-0,30	53,50	53,80	52,70	53,80	3M	4.271
16/01/2025	-1,65%	-0,90	53,80	54,69	53,80	54,70	6M	7.136
15/01/2025	-0,18%	-0,10	54,70	54,60	53,50	54,70	5M	3.640
14/01/2025	0,02%	0,01	54,80	54,79	54,40	54,88	2M	1.948
13/01/2025	-1,19%	-0,66	54,79	55,45	54,63	55,45	1M	2.566
10/01/2025	-0,72%	-0,40	55,45	56,00	54,67	56,00	2M	2.915
09/01/2025	0,18%	0,10	55,85	55,75	54,86	56,15	2M	1.927
08/01/2025	-2,19%	-1,25	55,75	57,20	55,75	57,20	1M	1.878
07/01/2025	0,58%	0,33	57,00	56,67	56,05	57,00	679K	2.702
06/01/2025	-0,72%	-0,41	56,67	56,80	56,05	57,03	953K	2.911
03/01/2025	0,14%	0,08	57,08	57,14	56,00	57,14	2M	4.019
02/01/2025	-1,37%	-0,79	57,00	57,15	56,17	57,15	913K	2.793
30/12/2024	0,33%	0,19	57,79	58,05	57,40	58,85	2M	5.109
27/12/2024	2,86%	1,60	57,60	56,20	56,20	57,60	1M	2.235
26/12/2024	2,28%	1,25	56,00	54,75	54,20	56,00	3M	6.350
23/12/2024	0,46%	0,25	54,75	54,55	54,00	54,80	4M	13.008
20/12/2024	0,98%	0,53	54,50	53,80	53,00	54,50	3M	6.852
19/12/2024	1,68%	0,89	53,97	53,08	52,25	54,00	2M	7.256
18/12/2024	-1,15%	-0,62	53,08	53,70	52,50	54,00	3M	9.132
17/12/2024	-1,20%	-0,65	53,70	54,35	53,40	54,63	3M	14.695
16/12/2024	0,65%	0,35	54,35	54,00	53,70	54,39	2M	7.799
13/12/2024	0,56%	0,30	54,00	54,14	53,40	54,19	3M	3.823
12/12/2024	-0,56%	-0,30	53,70	54,45	53,08	54,45	3M	4.363
11/12/2024	-1,28%	-0,70	54,00	54,60	53,78	54,60	2M	4.820
10/12/2024	-0,18%	-0,10	54,70	54,65	53,75	54,80	2M	4.773
09/12/2024	0,00%	0,00	54,80	54,78	53,95	54,80	3M	7.405
06/12/2024	-0,54%	-0,30	54,80	55,10	54,21	55,10	4M	12.586
05/12/2024	-0,72%	-0,40	55,10	55,45	53,36	55,45	9M	12.534
04/12/2024	-2,15%	-1,22	55,50	56,36	55,31	56,71	3M	7.417
03/12/2024	-1,22%	-0,70	56,72	58,00	56,40	58,04	3M	6.281
02/12/2024	-1,85%	-1,08	57,42	57,51	56,78	58,31	2M	7.417
29/11/2024	-0,26%	-0,15	58,50	58,80	57,92	58,82	6M	3.848
28/11/2024	-0,42%	-0,25	58,65	58,90	58,39	58,90	3M	1.993
27/11/2024	-0,34%	-0,20	58,90	59,10	58,50	59,19	4M	4.983
26/11/2024	0,00%	0,00	59,10	59,18	58,70	59,50	2M	4.435
25/11/2024	-1,50%	-0,90	59,10	60,00	59,10	60,25	5M	7.734
22/11/2024	0,03%	0,02	60,00	59,99	59,53	60,00	3M	6.737
21/11/2024	-0,20%	-0,12	59,98	60,05	59,40	60,05	2M	5.601
19/11/2024	0,15%	0,09	60,10	60,10	59,51	60,28	3M	8.043
18/11/2024	-2,10%	-1,29	60,01	60,75	60,00	60,99	3M	7.893
14/11/2024	0,23%	0,14	61,30	61,18	60,00	61,59	2M	3.143
13/11/2024	-1,20%	-0,74	61,16	61,90	60,96	62,10	2M	4.811
12/11/2024	-0,48%	-0,30	61,90	61,97	60,90	62,35	2M	8.325
11/11/2024	-0,42%	-0,26	62,20	62,46	61,21	62,72	3M	3.296
08/11/2024	-0,35%	-0,22	62,46	62,88	62,20	62,88	2M	3.807
07/11/2024	0,00%	0,00	62,68	62,50	62,01	62,68	2M	2.328
06/11/2024	0,85%	0,53	62,68	62,29	62,00	62,85	2M	4.695
05/11/2024	-0,77%	-0,48	62,15	62,63	62,00	62,63	2M	2.124
04/11/2024	-0,56%	-0,35	62,63	63,00	62,02	63,00	2M	6.055
01/11/2024	-3,08%	-2,00	62,98	64,00	62,45	64,00	2M	5.425
31/10/2024	0,96%	0,62	64,98	64,47	64,12	64,98	1M	4.302
30/10/2024	0,03%	0,02	64,36	64,30	63,65	64,40	2M	7.232
29/10/2024	0,06%	0,04	64,34	64,49	63,60	64,49	3M	11.954
28/10/2024	-	-	64,30	62,99	62,77	64,30	3M	6.229

Date,Open,High,Low,Close,Volume
16-May-25,6.00,6.00,5.90,5.95,1289317
15-May-25,5.97,6.02,5.93,6.00,1368715
14-May-25,6.00,6.03,5.90,5.98,2007937
13-May-25,6.00,6.04,5.81,6.04,1561342
12-May-25,6.00,6.06,5.89,5.96,1223862
09-May-25,59.50,59.99,59.48,59.99,1072875
08-May-25,59.40,59.99,59.19,59.50,1103183
07-May-25,59.50,59.50,59.00,59.49,954164
06-May-25,59.14,59.50,58.53,59.00,825354
05-May-25,60.00,60.00,59.00,59.00,1481799
02-May-25,59.50,60.24,59.12,60.00,1065631
30-Apr-25,59.64,60.56,59.34,60.30,1980549
29-Apr-25,59.13,59.34,58.85,59.20,1793082
28-Apr-25,57.14,58.99,57.12,58.90,1821844
25-Apr-25,56.57,57.40,56.15,57.40,971034
24-Apr-25,56.50,56.62,55.95,56.57,1314067
23-Apr-25,56.45,56.71,56.13,56.57,1005551
22-Apr-25,55.73,56.29,55.55,56.21,1075036
17-Apr-25,55.40,55.84,55.23,55.41,1048219
16-Apr-25,55.50,55.60,55.00,55.33,1010885
15-Apr-25,55.00,55.41,54.77,55.41,1190074
14-Apr-25,54.55,55.25,54.40,55.00,1233598
11-Apr-25,54.79,54.87,54.35,54.55,812088
10-Apr-25,54.90,54.90,54.25,54.79,601782
09-Apr-25,54.44,54.89,54.21,54.69,849130
08-Apr-25,54.43,54.69,53.86,54.69,1364304
07-Apr-25,54.24,54.46,53.90,54.07,2174669
04-Apr-25,54.87,54.87,54.06,54.30,1382345
03-Apr-25,54.81,54.81,54.21,54.50,1278775
02-Apr-25,54.59,54.96,54.24,54.45,2708213
01-Apr-25,54.30,54.60,54.15,54.59,1386618
31-Mar-25,55.00,55.05,54.65,55.04,2993757
28-Mar-25,54.50,55.00,54.37,54.79,3059035
27-Mar-25,54.62,54.78,54.26,54.53,4251456
26-Mar-25,54.65,54.77,54.46,54.62,1591482
25-Mar-25,54.65,54.83,54.50,54.60,3841144
24-Mar-25,54.81,55.11,54.40,54.83,3753468
21-Mar-25,55.38,55.57,54.68,54.81,4029009
20-Mar-25,55.11,55.99,55.02,55.38,1747708
19-Mar-25,54.94,55.01,54.60,54.95,2669988
18-Mar-25,55.00,55.21,54.50,54.90,5011576
17-Mar-25,54.80,55.00,54.40,55.00,1459562
14-Mar-25,54.59,54.95,54.41,54.89,991870
13-Mar-25,54.51,54.62,53.94,54.55,2873291
12-Mar-25,54.45,54.60,54.18,54.60,2606920
11-Mar-25,53.97,54.49,53.63,54.49,2333724
10-Mar-25,53.91,54.04,53.40,53.97,3008170
07-Mar-25,53.70,54.29,53.56,54.29,2625890
06-Mar-25,53.49,53.60,53.18,53.46,1992751
05-Mar-25,53.03,53.44,52.93,53.40,1046575
28-Feb-25,52.87,53.60,52.87,53.60,2014035
27-Feb-25,53.20,53.40,52.65,53.12,2993576
26-Feb-25,53.09,53.25,52.80,53.00,2361299
25-Feb-25,53.49,53.61,52.71,53.09,3791962
24-Feb-25,53.65,53.70,53.16,53.49,2472758
21-Feb-25,53.15,53.80,52.71,53.50,1593061
20-Feb-25,52.90,53.20,52.44,53.00,2589156
19-Feb-25,53.49,53.50,52.80,52.90,2251214
18-Feb-25,52.85,53.50,52.78,53.49,1337132
17-Feb-25,51.90,53.30,51.81,53.19,1496784
14-Feb-25,51.95,52.33,51.76,52.21,1345297
13-Feb-25,51.40,52.00,51.30,52.00,846407
12-Feb-25,51.21,51.40,51.10,51.40,1475376
11-Feb-25,51.24,51.40,50.94,51.21,3222493
10-Feb-25,51.80,51.89,51.02,51.08,3084700
07-Feb-25,51.90,51.98,51.27,51.95,1409720
06-Feb-25,51.80,51.87,51.30,51.73,1535877
05-Feb-25,51.80,51.99,51.10,51.99,2774361
04-Feb-25,51.93,51.93,50.87,51.80,4656891
03-Feb-25,52.49,52.49,51.00,51.94,5546427
31-Jan-25,52.96,53.99,52.50,53.99,3058730
30-Jan-25,52.80,52.92,52.50,52.86,2123492
29-Jan-25,52.75,52.80,52.40,52.80,2055690
28-Jan-25,52.90,53.00,52.50,52.78,1880148
27-Jan-25,52.99,53.30,52.70,53.00,2615540
24-Jan-25,52.39,52.70,51.81,52.70,2417784
23-Jan-25,52.60,52.68,52.05,52.39,866529
22-Jan-25,52.99,53.00,52.05,52.60,1894260
21-Jan-25,53.48,53.48,52.60,52.99,1702943
20-Jan-25,53.73,53.78,52.71,53.49,1432610
17-Jan-25,53.80,53.80,52.70,53.50,2990347
16-Jan-25,54.69,54.70,53.80,53.80,6408322
15-Jan-25,54.60,54.70,53.50,54.70,4822432
14-Jan-25,54.79,54.88,54.40,54.80,2362882
13-Jan-25,55.45,55.45,54.63,54.79,1232190
10-Jan-25,56.00,56.00,54.67,55.45,2115659
09-Jan-25,55.75,56.15,54.86,55.85,1640143
08-Jan-25,57.20,57.20,55.75,55.75,1061142
07-Jan-25,56.67,57.00,56.05,57.00,679369
06-Jan-25,56.80,57.03,56.05,56.67,953285
03-Jan-25,57.14,57.14,56.00,57.08,1613311
02-Jan-25,57.15,57.15,56.17,57.00,913467
30-Dec-24,58.05,58.85,57.40,57.79,1631878
27-Dec-24,56.20,57.60,56.20,57.60,1314104
26-Dec-24,54.75,56.00,54.20,56.00,2767026
23-Dec-24,54.55,54.80,54.00,54.75,3612305
20-Dec-24,53.80,54.50,53.00,54.50,2769276
19-Dec-24,53.08,54.00,52.25,53.97,2118001
18-Dec-24,53.70,54.00,52.50,53.08,3439362
17-Dec-24,54.35,54.63,53.40,53.70,2786290
16-Dec-24,54.00,54.39,53.70,54.35,2225786
13-Dec-24,54.14,54.19,53.40,54.00,2725024
12-Dec-24,54.45,54.45,53.08,53.70,2629508
11-Dec-24,54.60,54.60,53.78,54.00,2136944
10-Dec-24,54.65,54.80,53.75,54.70,1994990
09-Dec-24,54.78,54.80,53.95,54.80,3234763
06-Dec-24,55.10,55.10,54.21,54.80,3871653
05-Dec-24,55.45,55.45,53.36,55.10,8659806
04-Dec-24,56.36,56.71,55.31,55.50,2622079
03-Dec-24,58.00,58.04,56.40,56.72,2695522
02-Dec-24,57.51,58.31,56.78,57.42,2456534
29-Nov-24,58.80,58.82,57.92,58.50,6037071
28-Nov-24,58.90,58.90,58.39,58.65,3372795
27-Nov-24,59.10,59.19,58.50,58.90,3552858
26-Nov-24,59.18,59.50,58.70,59.10,2227915
25-Nov-24,60.00,60.25,59.10,59.10,4887385
22-Nov-24,59.99,60.00,59.53,60.00,2534961
21-Nov-24,60.05,60.05,59.40,59.98,1820257
19-Nov-24,60.10,60.28,59.51,60.10,2539511
18-Nov-24,60.75,60.99,60.00,60.01,2632997
14-Nov-24,61.18,61.59,60.00,61.30,2093956
13-Nov-24,61.90,62.10,60.96,61.16,1532048
12-Nov-24,61.97,62.35,60.90,61.90,2223483
11-Nov-24,62.46,62.72,61.21,62.20,2993560
08-Nov-24,62.88,62.88,62.20,62.46,1939444
07-Nov-24,62.50,62.68,62.01,62.68,1782263
06-Nov-24,62.29,62.85,62.00,62.68,2114044
05-Nov-24,62.63,62.63,62.00,62.15,1562808
04-Nov-24,63.00,63.00,62.02,62.63,2099154
01-Nov-24,64.00,64.00,62.45,62.98,2344853
31-Oct-24,64.47,64.98,64.12,64.98,1306094
30-Oct-24,64.30,64.40,63.65,64.36,2179910
29-Oct-24,64.49,64.49,63.60,64.34,2820962
28-Oct-24,62.99,64.30,62.77,64.30,2758263

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HFOF11