Cotação atual, histórico e gráfico do papel: HODL11

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 HODL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2026	-0,05%	-0,03	55,27	55,30	54,94	55,74	563K	328
13/08/2026	0,20%	0,11	55,30	55,28	54,93	55,85	889K	279
12/08/2026	0,13%	0,07	55,19	55,93	55,07	55,93	238K	228
11/08/2026	0,24%	0,13	55,12	55,54	54,85	55,58	713K	1.031
10/08/2026	-1,01%	-0,56	54,99	55,65	54,79	55,96	531K	401
07/08/2026	0,40%	0,22	55,55	55,89	55,18	56,00	393K	230
06/08/2026	-1,09%	-0,61	55,33	55,89	55,12	55,89	719K	370
05/08/2026	0,97%	0,54	55,94	55,76	54,67	56,00	703K	560
04/08/2026	1,43%	0,78	55,40	54,70	54,55	55,77	929K	520
03/08/2026	1,52%	0,82	54,62	54,01	53,40	54,87	1M	353
31/07/2026	-2,43%	-1,34	53,80	53,95	53,56	54,08	904K	357
30/07/2026	0,95%	0,52	55,14	55,40	55,12	55,88	386K	188
29/07/2026	-0,67%	-0,37	54,62	55,89	54,26	55,89	355K	204
28/07/2026	-1,56%	-0,87	54,99	55,00	54,18	55,12	1M	326
27/07/2026	1,80%	0,99	55,86	55,60	55,36	56,41	922K	708
24/07/2026	-1,05%	-0,58	54,87	55,45	54,42	55,63	652K	371
23/07/2026	-1,18%	-0,66	55,45	55,67	55,34	55,90	479K	236
22/07/2026	-1,09%	-0,62	56,11	56,85	55,76	56,85	852K	250
21/07/2026	1,78%	0,99	56,73	56,39	56,39	57,25	507K	307
20/07/2026	1,14%	0,63	55,74	55,67	54,81	56,29	934K	404
17/07/2026	-0,04%	-0,02	55,11	54,95	53,91	55,37	784K	306
16/07/2026	-0,65%	-0,36	55,13	54,79	54,79	55,56	347K	287
15/07/2026	0,53%	0,29	55,49	55,60	52,30	56,12	10M	842
14/07/2026	2,77%	1,49	55,20	54,49	54,27	55,47	857K	447
13/07/2026	-2,27%	-1,25	53,71	54,18	53,45	54,35	685K	368
10/07/2026	0,29%	0,16	54,96	54,92	54,87	55,78	926K	260
09/07/2026	1,67%	0,90	54,80	54,08	53,96	54,80	465K	385
08/07/2026	-2,64%	-1,46	53,90	54,58	53,35	54,58	2M	1.900
07/07/2026	0,44%	0,24	55,36	54,98	54,29	55,68	1M	312
06/07/2026	1,79%	0,97	55,12	54,00	53,30	55,36	1M	308
03/07/2026	0,58%	0,31	54,15	53,89	53,86	54,68	756K	613
02/07/2026	2,40%	1,26	53,84	53,71	53,46	54,36	1M	694
01/07/2026	3,02%	1,54	52,58	51,27	51,27	53,06	1M	703
30/06/2026	-2,91%	-1,53	51,04	51,31	50,68	51,60	2M	808
29/06/2026	1,14%	0,59	52,57	52,30	51,40	52,81	1M	1.400
26/06/2026	0,74%	0,38	51,98	51,83	51,40	52,57	1M	481
25/06/2026	-1,43%	-0,75	51,60	53,32	50,90	53,57	2M	629
24/06/2026	-3,94%	-2,15	52,35	55,50	51,78	55,50	3M	1.082
23/06/2026	-2,03%	-1,13	54,50	54,97	54,09	54,97	1M	679
22/06/2026	2,24%	1,22	55,63	56,39	55,50	56,78	1M	921
19/06/2026	-0,75%	-0,41	54,41	54,91	54,30	55,19	777K	493
18/06/2026	-0,96%	-0,53	54,82	56,00	54,20	56,00	793K	362
17/06/2026	-1,60%	-0,90	55,35	55,68	55,08	56,62	1M	1.996
16/06/2026	-1,00%	-0,57	56,25	56,81	56,10	56,85	1M	401
15/06/2026	4,83%	2,62	56,82	56,90	55,54	57,34	2M	2.779
12/06/2026	-0,66%	-0,36	54,20	55,10	54,00	55,10	987K	1.716
11/06/2026	1,15%	0,62	54,56	54,35	54,06	55,21	988K	597
10/06/2026	-0,44%	-0,24	53,94	53,95	53,67	54,83	1M	1.763
09/06/2026	-2,18%	-1,21	54,18	55,06	53,12	55,06	2M	850
08/06/2026	5,40%	2,84	55,39	55,14	55,14	56,41	1M	741
05/06/2026	-5,87%	-3,28	52,55	53,35	51,71	53,95	9M	2.870
03/06/2026	-1,71%	-0,97	55,83	56,99	55,82	57,35	4M	3.511
02/06/2026	-5,98%	-3,61	56,80	59,00	56,10	59,01	5M	2.038
01/06/2026	-3,00%	-1,87	60,41	62,01	59,95	62,01	2M	2.324
29/05/2026	0,27%	0,17	62,28	62,59	61,86	63,18	719K	420
28/05/2026	-2,50%	-1,59	62,11	62,55	61,69	62,55	879K	486
27/05/2026	-1,03%	-0,66	63,70	64,64	63,57	64,64	617K	1.175
26/05/2026	0,02%	0,01	64,36	65,20	64,16	65,89	1M	317
25/05/2026	0,47%	0,30	64,35	64,12	64,12	65,85	568K	530
22/05/2026	-2,00%	-1,31	64,05	65,37	64,02	65,37	648K	209
21/05/2026	-0,06%	-0,04	65,36	65,21	64,81	65,76	844K	357
20/05/2026	0,31%	0,20	65,40	65,71	65,04	66,13	2M	688
19/05/2026	0,88%	0,57	65,20	64,93	64,70	65,45	2M	426
18/05/2026	-4,25%	-2,87	64,63	66,18	64,08	66,18	1M	1.364
15/05/2026	-1,10%	-0,75	67,50	69,42	67,06	69,42	3M	1.611
14/05/2026	1,70%	1,14	68,25	67,11	66,74	68,92	1M	509
13/05/2026	0,75%	0,50	67,11	67,09	64,99	67,14	2M	416
12/05/2026	-1,36%	-0,92	66,61	67,00	65,86	67,00	311K	583
11/05/2026	2,18%	1,44	67,53	66,76	66,31	67,73	1M	960
08/05/2026	-0,39%	-0,26	66,09	66,54	65,51	66,54	801K	298
07/05/2026	-1,72%	-1,16	66,35	67,51	66,06	67,51	475K	371
06/05/2026	-0,04%	-0,03	67,51	68,00	67,21	68,01	955K	477
05/05/2026	0,88%	0,59	67,54	67,62	67,09	67,87	854K	724
04/05/2026	5,12%	3,26	66,95	65,51	65,51	67,53	1M	499
30/04/2026	0,20%	0,13	63,69	64,20	63,69	64,51	745K	611
29/04/2026	-0,77%	-0,49	63,56	64,82	63,23	65,23	593K	469
28/04/2026	-0,70%	-0,45	64,05	64,30	63,67	64,35	1M	347
27/04/2026	-1,29%	-0,84	64,50	65,12	64,05	65,59	1M	358
24/04/2026	-0,26%	-0,17	65,34	65,87	65,32	66,32	920K	262
23/04/2026	-0,86%	-0,57	65,51	65,74	64,62	65,74	801K	302
22/04/2026	3,43%	2,19	66,08	65,44	65,44	66,50	827K	729
20/04/2026	-1,77%	-1,15	63,89	64,00	62,87	64,18	2M	375
17/04/2026	2,83%	1,79	65,04	63,53	63,53	65,79	1M	379
16/04/2026	0,22%	0,14	63,25	62,87	61,98	63,79	877K	359
15/04/2026	0,94%	0,59	63,11	62,56	62,01	63,21	1M	3.402
14/04/2026	1,25%	0,77	62,52	62,31	62,30	63,85	840K	569
13/04/2026	-0,55%	-0,34	61,75	61,11	60,00	61,75	3M	672
10/04/2026	0,88%	0,54	62,09	62,10	60,85	62,10	1M	365
09/04/2026	0,38%	0,23	61,55	61,34	60,45	62,05	1M	1.237
08/04/2026	2,39%	1,43	61,32	61,46	60,78	62,37	2M	1.056
07/04/2026	-0,96%	-0,58	59,89	59,52	59,00	60,08	1M	1.538
06/04/2026	4,10%	2,38	60,47	60,00	60,00	61,00	4M	1.580
02/04/2026	-1,91%	-1,13	58,09	58,27	57,28	58,75	2M	935
01/04/2026	0,12%	0,07	59,22	60,32	59,09	60,32	5M	1.040
31/03/2026	0,54%	0,32	59,15	59,15	58,50	59,71	1M	529
30/03/2026	0,96%	0,56	58,83	60,00	58,56	60,23	1M	545
27/03/2026	-3,51%	-2,12	58,27	59,46	57,97	59,46	3M	879
26/03/2026	-3,13%	-1,95	60,39	62,48	60,20	62,48	1M	391
25/03/2026	1,48%	0,91	62,34	63,13	62,16	63,45	1M	956
24/03/2026	-1,51%	-0,94	61,43	63,80	61,30	63,80	2M	521
23/03/2026	-0,59%	-0,37	62,37	62,74	62,00	63,59	2M	515
20/03/2026	1,65%	1,02	62,74	62,39	61,93	62,86	2M	400
19/03/2026	-1,64%	-1,03	61,72	62,76	61,07	62,76	2M	467
18/03/2026	-3,96%	-2,59	62,75	65,27	61,80	65,27	2M	1.727
17/03/2026	0,14%	0,09	65,34	65,06	64,42	65,75	1M	1.363
16/03/2026	2,30%	1,47	65,25	65,40	64,94	66,14	2M	2.365
13/03/2026	2,31%	1,44	63,78	64,15	63,30	66,00	2M	1.063
12/03/2026	1,45%	0,89	62,34	61,90	61,04	62,35	1M	322
11/03/2026	0,82%	0,50	61,45	60,79	60,67	62,10	2M	427
10/03/2026	1,45%	0,87	60,95	61,11	60,50	62,25	2M	1.170
09/03/2026	-0,10%	-0,06	60,08	60,98	59,84	61,17	2M	584
06/03/2026	-4,83%	-3,05	60,14	63,19	60,00	63,19	2M	658
05/03/2026	-1,96%	-1,26	63,19	64,91	62,60	65,51	3M	550
04/03/2026	6,16%	3,74	64,45	62,53	62,53	65,18	4M	1.040
03/03/2026	0,51%	0,31	60,71	59,96	59,21	61,64	10M	1.612
02/03/2026	6,47%	3,67	60,40	58,16	57,32	61,37	3M	1.455
27/02/2026	-2,68%	-1,56	56,73	58,29	56,56	58,56	2M	1.219
26/02/2026	-2,26%	-1,35	58,29	59,63	57,90	61,67	4M	727
25/02/2026	6,48%	3,63	59,64	57,00	57,00	60,28	2M	835
24/02/2026	-0,39%	-0,22	56,01	55,21	54,92	56,66	3M	1.865
23/02/2026	-4,69%	-2,77	56,23	58,50	55,80	58,50	4M	2.143
20/02/2026	0,00%	0,00	59,00	59,69	58,50	60,20	4M	2.353
19/02/2026	0,96%	0,56	59,00	59,03	57,90	59,53	3M	2.451
18/02/2026	-3,40%	-2,06	58,44	60,29	58,08	61,35	3M	886
13/02/2026	5,36%	3,08	60,50	58,99	57,33	61,43	3M	3.313
12/02/2026	-2,84%	-1,68	57,42	59,10	57,00	59,87	4M	1.440
11/02/2026	-2,14%	-1,29	59,10	59,09	57,53	60,47	7M	2.324
10/02/2026	-2,52%	-1,56	60,39	61,00	59,50	61,57	4M	1.975
09/02/2026	0,39%	0,24	61,95	61,00	60,04	62,24	6M	3.099
06/02/2026	9,05%	5,12	61,71	59,17	59,06	62,80	11M	4.878
05/02/2026	-12,76%	-8,28	56,59	62,01	56,00	62,90	20M	7.097
04/02/2026	-3,51%	-2,36	64,87	67,18	63,80	67,18	8M	4.440
03/02/2026	-2,66%	-1,84	67,23	69,41	64,56	69,74	14M	2.144
02/02/2026	-	-	69,07	70,97	68,80	72,02	11M	3.261

Date,Open,High,Low,Close,Volume
14-Aug-26,55.30,55.74,54.94,55.27,563416
13-Aug-26,55.28,55.85,54.93,55.30,888801
12-Aug-26,55.93,55.93,55.07,55.19,238378
11-Aug-26,55.54,55.58,54.85,55.12,713072
10-Aug-26,55.65,55.96,54.79,54.99,531006
07-Aug-26,55.89,56.00,55.18,55.55,393353
06-Aug-26,55.89,55.89,55.12,55.33,719000
05-Aug-26,55.76,56.00,54.67,55.94,703070
04-Aug-26,54.70,55.77,54.55,55.40,928580
03-Aug-26,54.01,54.87,53.40,54.62,1173599
31-Jul-26,53.95,54.08,53.56,53.80,904312
30-Jul-26,55.40,55.88,55.12,55.14,385781
29-Jul-26,55.89,55.89,54.26,54.62,355230
28-Jul-26,55.00,55.12,54.18,54.99,1135220
27-Jul-26,55.60,56.41,55.36,55.86,921772
24-Jul-26,55.45,55.63,54.42,54.87,651945
23-Jul-26,55.67,55.90,55.34,55.45,479092
22-Jul-26,56.85,56.85,55.76,56.11,852215
21-Jul-26,56.39,57.25,56.39,56.73,507114
20-Jul-26,55.67,56.29,54.81,55.74,933705
17-Jul-26,54.95,55.37,53.91,55.11,783616
16-Jul-26,54.79,55.56,54.79,55.13,346819
15-Jul-26,55.60,56.12,52.30,55.49,9591832
14-Jul-26,54.49,55.47,54.27,55.20,856632
13-Jul-26,54.18,54.35,53.45,53.71,684888
10-Jul-26,54.92,55.78,54.87,54.96,925532
09-Jul-26,54.08,54.80,53.96,54.80,465241
08-Jul-26,54.58,54.58,53.35,53.90,2385834
07-Jul-26,54.98,55.68,54.29,55.36,1028036
06-Jul-26,54.00,55.36,53.30,55.12,1284890
03-Jul-26,53.89,54.68,53.86,54.15,755754
02-Jul-26,53.71,54.36,53.46,53.84,1089998
01-Jul-26,51.27,53.06,51.27,52.58,1230793
30-Jun-26,51.31,51.60,50.68,51.04,2414513
29-Jun-26,52.30,52.81,51.40,52.57,1052925
26-Jun-26,51.83,52.57,51.40,51.98,1419013
25-Jun-26,53.32,53.57,50.90,51.60,2392947
24-Jun-26,55.50,55.50,51.78,52.35,2743359
23-Jun-26,54.97,54.97,54.09,54.50,1215653
22-Jun-26,56.39,56.78,55.50,55.63,1476578
19-Jun-26,54.91,55.19,54.30,54.41,776777
18-Jun-26,56.00,56.00,54.20,54.82,793110
17-Jun-26,55.68,56.62,55.08,55.35,1369326
16-Jun-26,56.81,56.85,56.10,56.25,1245954
15-Jun-26,56.90,57.34,55.54,56.82,1758844
12-Jun-26,55.10,55.10,54.00,54.20,986505
11-Jun-26,54.35,55.21,54.06,54.56,988128
10-Jun-26,53.95,54.83,53.67,53.94,1447737
09-Jun-26,55.06,55.06,53.12,54.18,1867953
08-Jun-26,55.14,56.41,55.14,55.39,1478694
05-Jun-26,53.35,53.95,51.71,52.55,8880697
03-Jun-26,56.99,57.35,55.82,55.83,3518900
02-Jun-26,59.00,59.01,56.10,56.80,5260096
01-Jun-26,62.01,62.01,59.95,60.41,1848731
29-May-26,62.59,63.18,61.86,62.28,719046
28-May-26,62.55,62.55,61.69,62.11,878986
27-May-26,64.64,64.64,63.57,63.70,616655
26-May-26,65.20,65.89,64.16,64.36,1089704
25-May-26,64.12,65.85,64.12,64.35,567849
22-May-26,65.37,65.37,64.02,64.05,647728
21-May-26,65.21,65.76,64.81,65.36,844393
20-May-26,65.71,66.13,65.04,65.40,1535380
19-May-26,64.93,65.45,64.70,65.20,1832489
18-May-26,66.18,66.18,64.08,64.63,1119840
15-May-26,69.42,69.42,67.06,67.50,2586602
14-May-26,67.11,68.92,66.74,68.25,1268290
13-May-26,67.09,67.14,64.99,67.11,1608690
12-May-26,67.00,67.00,65.86,66.61,311056
11-May-26,66.76,67.73,66.31,67.53,1137155
08-May-26,66.54,66.54,65.51,66.09,800617
07-May-26,67.51,67.51,66.06,66.35,474898
06-May-26,68.00,68.01,67.21,67.51,955240
05-May-26,67.62,67.87,67.09,67.54,853650
04-May-26,65.51,67.53,65.51,66.95,1178683
30-Apr-26,64.20,64.51,63.69,63.69,744698
29-Apr-26,64.82,65.23,63.23,63.56,593053
28-Apr-26,64.30,64.35,63.67,64.05,1109216
27-Apr-26,65.12,65.59,64.05,64.50,1167444
24-Apr-26,65.87,66.32,65.32,65.34,920350
23-Apr-26,65.74,65.74,64.62,65.51,801271
22-Apr-26,65.44,66.50,65.44,66.08,827246
20-Apr-26,64.00,64.18,62.87,63.89,1590371
17-Apr-26,63.53,65.79,63.53,65.04,1215083
16-Apr-26,62.87,63.79,61.98,63.25,877473
15-Apr-26,62.56,63.21,62.01,63.11,1302718
14-Apr-26,62.31,63.85,62.30,62.52,839777
13-Apr-26,61.11,61.75,60.00,61.75,3062024
10-Apr-26,62.10,62.10,60.85,62.09,1189969
09-Apr-26,61.34,62.05,60.45,61.55,1108343
08-Apr-26,61.46,62.37,60.78,61.32,1649798
07-Apr-26,59.52,60.08,59.00,59.89,1249403
06-Apr-26,60.00,61.00,60.00,60.47,4438434
02-Apr-26,58.27,58.75,57.28,58.09,1997767
01-Apr-26,60.32,60.32,59.09,59.22,4540389
31-Mar-26,59.15,59.71,58.50,59.15,1012768
30-Mar-26,60.00,60.23,58.56,58.83,1198089
27-Mar-26,59.46,59.46,57.97,58.27,2669598
26-Mar-26,62.48,62.48,60.20,60.39,1268175
25-Mar-26,63.13,63.45,62.16,62.34,1173734
24-Mar-26,63.80,63.80,61.30,61.43,1608865
23-Mar-26,62.74,63.59,62.00,62.37,1911820
20-Mar-26,62.39,62.86,61.93,62.74,2098540
19-Mar-26,62.76,62.76,61.07,61.72,1803703
18-Mar-26,65.27,65.27,61.80,62.75,2495792
17-Mar-26,65.06,65.75,64.42,65.34,1373198
16-Mar-26,65.40,66.14,64.94,65.25,2297422
13-Mar-26,64.15,66.00,63.30,63.78,1731943
12-Mar-26,61.90,62.35,61.04,62.34,1182928
11-Mar-26,60.79,62.10,60.67,61.45,1932054
10-Mar-26,61.11,62.25,60.50,60.95,1633396
09-Mar-26,60.98,61.17,59.84,60.08,2424771
06-Mar-26,63.19,63.19,60.00,60.14,1532188
05-Mar-26,64.91,65.51,62.60,63.19,3359815
04-Mar-26,62.53,65.18,62.53,64.45,3915078
03-Mar-26,59.96,61.64,59.21,60.71,9503625
02-Mar-26,58.16,61.37,57.32,60.40,2863570
27-Feb-26,58.29,58.56,56.56,56.73,2165353
26-Feb-26,59.63,61.67,57.90,58.29,4159556
25-Feb-26,57.00,60.28,57.00,59.64,1756772
24-Feb-26,55.21,56.66,54.92,56.01,3133574
23-Feb-26,58.50,58.50,55.80,56.23,4303705
20-Feb-26,59.69,60.20,58.50,59.00,3682097
19-Feb-26,59.03,59.53,57.90,59.00,2908947
18-Feb-26,60.29,61.35,58.08,58.44,3303172
13-Feb-26,58.99,61.43,57.33,60.50,2982376
12-Feb-26,59.10,59.87,57.00,57.42,3650928
11-Feb-26,59.09,60.47,57.53,59.10,6553686
10-Feb-26,61.00,61.57,59.50,60.39,4306892
09-Feb-26,61.00,62.24,60.04,61.95,5921488
06-Feb-26,59.17,62.80,59.06,61.71,11235808
05-Feb-26,62.01,62.90,56.00,56.59,19709387
04-Feb-26,67.18,67.18,63.80,64.87,8113646
03-Feb-26,69.41,69.74,64.56,67.23,14445003
02-Feb-26,70.97,72.02,68.80,69.07,10978546

*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: HODL11