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
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	-7,08%	-5,26	69,07	70,97	68,80	72,02	11M	3.261
30/01/2026	1,31%	0,96	74,33	73,37	72,57	75,04	5M	1.500
29/01/2026	-5,89%	-4,59	73,37	77,50	72,82	77,50	8M	2.508
28/01/2026	-0,13%	-0,10	77,96	78,97	77,73	79,35	2M	758
27/01/2026	0,15%	0,12	78,06	77,94	76,71	78,59	4M	3.051
26/01/2026	-2,06%	-1,64	77,94	78,98	77,45	79,37	5M	3.363
23/01/2026	-0,08%	-0,06	79,58	80,16	78,99	81,15	1M	687
22/01/2026	-1,36%	-1,10	79,64	81,55	79,02	81,84	5M	810
21/01/2026	-0,38%	-0,31	80,74	80,75	78,35	81,23	5M	1.880
20/01/2026	-5,77%	-4,96	81,05	83,17	80,90	83,90	4M	1.469
19/01/2026	-0,60%	-0,52	86,01	85,25	84,18	87,00	2M	2.120
16/01/2026	0,34%	0,29	86,53	86,29	85,53	87,32	1M	420
15/01/2026	-3,05%	-2,71	86,24	88,87	86,10	88,87	2M	2.451
14/01/2026	3,94%	3,37	88,95	85,70	85,67	89,49	3M	671
13/01/2026	3,35%	2,77	85,58	83,66	83,02	85,72	2M	901
12/01/2026	1,23%	1,01	82,81	82,50	81,80	83,49	1M	1.355
09/01/2026	-0,82%	-0,68	81,80	82,58	81,30	82,98	837K	482
08/01/2026	-0,12%	-0,10	82,48	82,10	81,15	83,05	795K	449
07/01/2026	-1,41%	-1,18	82,58	83,76	82,39	83,88	4M	1.454
06/01/2026	-2,56%	-2,20	83,76	86,01	82,64	86,02	4M	5.330
05/01/2026	4,78%	3,92	85,96	84,58	84,57	86,39	2M	3.397
02/01/2026	0,97%	0,79	82,04	82,69	80,30	83,09	2M	488
30/12/2025	-0,65%	-0,53	81,25	82,40	81,25	82,79	5M	1.010
29/12/2025	0,09%	0,07	81,78	81,72	81,72	82,80	2M	760
26/12/2025	0,01%	0,01	81,71	82,75	80,70	83,34	912K	370
23/12/2025	-1,89%	-1,57	81,70	82,79	81,20	83,00	3M	870
22/12/2025	1,38%	1,13	83,27	83,51	82,86	84,79	2M	479
19/12/2025	3,97%	3,14	82,14	81,87	80,99	82,93	2M	645
18/12/2025	-1,06%	-0,85	79,00	81,81	78,65	83,13	4M	585
17/12/2025	-1,19%	-0,96	79,85	81,01	79,41	83,89	2M	1.049
16/12/2025	3,34%	2,61	80,81	80,08	79,44	81,29	2M	629
15/12/2025	-5,20%	-4,29	78,20	81,85	78,00	82,10	23M	3.047
12/12/2025	-1,39%	-1,16	82,49	84,49	81,86	84,85	1M	1.186
11/12/2025	-2,00%	-1,71	83,65	84,00	81,50	84,00	2M	766
10/12/2025	-0,06%	-0,05	85,36	84,50	84,40	86,93	3M	1.111
09/12/2025	2,67%	2,22	85,41	83,50	83,09	86,74	3M	759
08/12/2025	1,07%	0,88	83,19	84,01	82,16	84,31	3M	2.271
05/12/2025	-0,93%	-0,77	82,31	81,97	80,56	82,61	4M	2.107
04/12/2025	-0,36%	-0,30	83,08	83,88	81,73	83,96	4M	1.577
03/12/2025	1,65%	1,35	83,38	83,97	82,37	84,33	4M	2.586
02/12/2025	5,98%	4,63	82,03	79,18	78,76	84,22	18M	5.065
01/12/2025	-6,30%	-5,20	77,40	78,77	75,71	79,64	9M	5.395
28/11/2025	-1,40%	-1,17	82,60	83,50	81,36	84,10	7M	3.481
27/11/2025	3,53%	2,86	83,77	82,84	81,86	85,00	3M	1.691
26/11/2025	-	-	80,91	79,45	78,46	81,51	4M	3.023

Date,Open,High,Low,Close,Volume
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
30-Jan-26,73.37,75.04,72.57,74.33,5494268
29-Jan-26,77.50,77.50,72.82,73.37,7736468
28-Jan-26,78.97,79.35,77.73,77.96,2067275
27-Jan-26,77.94,78.59,76.71,78.06,3889998
26-Jan-26,78.98,79.37,77.45,77.94,5290881
23-Jan-26,80.16,81.15,78.99,79.58,1432989
22-Jan-26,81.55,81.84,79.02,79.64,4856711
21-Jan-26,80.75,81.23,78.35,80.74,4641780
20-Jan-26,83.17,83.90,80.90,81.05,4070897
19-Jan-26,85.25,87.00,84.18,86.01,1502248
16-Jan-26,86.29,87.32,85.53,86.53,1469188
15-Jan-26,88.87,88.87,86.10,86.24,1656313
14-Jan-26,85.70,89.49,85.67,88.95,2886624
13-Jan-26,83.66,85.72,83.02,85.58,1579276
12-Jan-26,82.50,83.49,81.80,82.81,1141130
09-Jan-26,82.58,82.98,81.30,81.80,836749
08-Jan-26,82.10,83.05,81.15,82.48,795239
07-Jan-26,83.76,83.88,82.39,82.58,3649854
06-Jan-26,86.01,86.02,82.64,83.76,4095332
05-Jan-26,84.58,86.39,84.57,85.96,2469946
02-Jan-26,82.69,83.09,80.30,82.04,1844880
30-Dec-25,82.40,82.79,81.25,81.25,5022871
29-Dec-25,81.72,82.80,81.72,81.78,1649089
26-Dec-25,82.75,83.34,80.70,81.71,912492
23-Dec-25,82.79,83.00,81.20,81.70,3041270
22-Dec-25,83.51,84.79,82.86,83.27,1847454
19-Dec-25,81.87,82.93,80.99,82.14,1734968
18-Dec-25,81.81,83.13,78.65,79.00,3702507
17-Dec-25,81.01,83.89,79.41,79.85,1953373
16-Dec-25,80.08,81.29,79.44,80.81,1733099
15-Dec-25,81.85,82.10,78.00,78.20,22551112
12-Dec-25,84.49,84.85,81.86,82.49,1367165
11-Dec-25,84.00,84.00,81.50,83.65,2325206
10-Dec-25,84.50,86.93,84.40,85.36,3165336
09-Dec-25,83.50,86.74,83.09,85.41,3389047
08-Dec-25,84.01,84.31,82.16,83.19,2748192
05-Dec-25,81.97,82.61,80.56,82.31,4350633
04-Dec-25,83.88,83.96,81.73,83.08,3889655
03-Dec-25,83.97,84.33,82.37,83.38,4405468
02-Dec-25,79.18,84.22,78.76,82.03,18490229
01-Dec-25,78.77,79.64,75.71,77.40,9321875
28-Nov-25,83.50,84.10,81.36,82.60,7178171
27-Nov-25,82.84,85.00,81.86,83.77,3005900
26-Nov-25,79.45,81.51,78.46,80.91,4232950

*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