Cotação atual, histórico e gráfico do papel: HOFC11

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 HOFC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	-0,31%	-0,09	28,90	28,99	27,09	28,99	15K	29
23/10/2025	1,86%	0,53	28,99	28,37	26,46	29,00	381K	840
22/10/2025	1,39%	0,39	28,46	28,58	26,08	28,59	77K	180
21/10/2025	-2,09%	-0,60	28,07	28,03	28,03	28,69	6K	16
20/10/2025	-0,10%	-0,03	28,67	28,39	28,11	28,67	39K	24
17/10/2025	1,13%	0,32	28,70	28,51	27,64	29,86	980K	201
16/10/2025	0,42%	0,12	28,38	28,24	27,21	28,51	85K	615

15/10/2025	0,18%	0,05	28,26	28,55	28,22	28,55	10K	20
14/10/2025	-0,28%	-0,08	28,21	28,29	28,21	28,55	2K	12
13/10/2025	-1,08%	-0,31	28,29	28,61	28,12	28,61	6K	27
10/10/2025	4,61%	1,26	28,60	27,68	27,55	28,99	237K	1.128
09/10/2025	-3,97%	-1,13	27,34	28,71	26,02	28,77	971K	6.706
08/10/2025	-1,15%	-0,33	28,47	29,58	28,47	29,58	7K	25
07/10/2025	-0,69%	-0,20	28,80	29,00	28,44	29,64	8K	29
06/10/2025	0,45%	0,13	29,00	29,42	28,90	29,42	22K	40
03/10/2025	0,07%	0,02	28,87	29,29	28,81	29,29	12K	38
02/10/2025	-2,20%	-0,65	28,85	29,50	28,81	29,50	107K	682
01/10/2025	2,43%	0,70	29,50	28,81	28,81	30,10	1M	561
30/09/2025	-1,30%	-0,38	28,80	28,59	28,59	29,77	157K	1.415
29/09/2025	-3,41%	-1,03	29,18	29,90	29,18	30,00	92K	23
26/09/2025	3,60%	1,05	30,21	28,86	28,86	30,25	654K	57
25/09/2025	3,96%	1,11	29,16	28,19	28,19	29,17	88K	232
24/09/2025	-0,88%	-0,25	28,05	29,20	28,04	29,20	98K	1.883
23/09/2025	-2,14%	-0,62	28,30	28,41	28,12	28,70	57K	66
22/09/2025	-1,97%	-0,58	28,92	29,50	28,92	29,93	2K	21
19/09/2025	3,65%	1,04	29,50	29,11	28,41	29,90	74K	105
18/09/2025	0,35%	0,10	28,46	28,42	28,27	28,90	140K	1.884
17/09/2025	-4,16%	-1,23	28,36	29,28	28,36	29,28	75K	60
16/09/2025	3,46%	0,99	29,59	29,11	28,40	29,79	174K	92
15/09/2025	-4,22%	-1,26	28,60	29,76	28,30	29,99	826K	374
12/09/2025	-2,96%	-0,91	29,86	30,98	29,40	30,98	2M	7.476
11/09/2025	1,89%	0,57	30,77	30,19	28,91	30,77	1M	141
10/09/2025	4,10%	1,19	30,20	28,91	28,91	31,40	2M	1.166
09/09/2025	-0,48%	-0,14	29,01	29,00	29,00	29,70	44K	88
08/09/2025	0,41%	0,12	29,15	29,01	29,01	29,58	837K	1.435
05/09/2025	0,10%	0,03	29,03	28,99	28,85	31,78	2M	2.300
04/09/2025	0,00%	0,00	29,00	29,36	28,40	29,37	1M	149
03/09/2025	2,84%	0,80	29,00	28,10	28,10	29,48	1M	1.446
02/09/2025	0,71%	0,20	28,20	28,25	27,86	29,79	2M	178
01/09/2025	-1,82%	-0,52	28,00	28,99	28,00	28,99	1M	125
29/08/2025	-0,63%	-0,18	28,52	28,16	28,16	29,09	40K	31
28/08/2025	2,46%	0,69	28,70	28,72	28,07	28,72	4K	15
27/08/2025	-0,71%	-0,20	28,01	27,53	27,53	29,80	632K	111
26/08/2025	0,82%	0,23	28,21	27,71	27,71	28,78	28K	37
25/08/2025	-2,13%	-0,61	27,98	28,01	27,90	28,69	290K	262
22/08/2025	-0,03%	-0,01	28,59	28,70	28,01	28,71	23K	56
21/08/2025	1,42%	0,40	28,60	28,69	27,08	28,69	93K	75
20/08/2025	-1,78%	-0,51	28,20	28,13	27,93	28,69	39K	726
19/08/2025	1,45%	0,41	28,71	28,30	28,01	28,75	49K	99
18/08/2025	1,22%	0,34	28,30	28,24	27,01	28,82	67K	48
15/08/2025	-2,41%	-0,69	27,96	27,96	27,83	28,48	149K	67
14/08/2025	2,32%	0,65	28,65	28,01	27,90	28,83	146K	66
13/08/2025	0,00%	0,00	28,00	27,52	27,28	28,00	69K	44
12/08/2025	-1,93%	-0,55	28,00	27,59	27,59	29,35	90K	100
11/08/2025	3,44%	0,95	28,55	27,60	27,60	28,76	202K	433
08/08/2025	-1,11%	-0,31	27,60	27,91	27,49	27,94	2M	5.955
07/08/2025	-1,59%	-0,45	27,91	28,36	27,83	28,43	1M	4.070
06/08/2025	0,04%	0,01	28,36	27,50	27,47	30,00	1M	412
05/08/2025	-0,53%	-0,15	28,35	28,92	28,05	28,92	1M	122
04/08/2025	-1,08%	-0,31	28,50	28,55	28,10	29,04	203K	1.295
01/08/2025	-5,54%	-1,69	28,81	30,50	28,00	30,50	2M	424
31/07/2025	3,32%	0,98	30,50	29,44	29,17	30,50	68K	59
30/07/2025	-6,14%	-1,93	29,52	30,50	29,13	31,24	106K	408
29/07/2025	3,62%	1,10	31,45	30,60	29,87	31,79	3M	168
28/07/2025	2,88%	0,85	30,35	28,91	28,56	30,35	138K	556
25/07/2025	-1,67%	-0,50	29,50	30,30	29,50	30,62	151K	225
24/07/2025	-1,57%	-0,48	30,00	30,50	29,31	31,78	1M	194
23/07/2025	-1,74%	-0,54	30,48	31,01	30,41	32,00	2M	323
22/07/2025	1,67%	0,51	31,02	30,82	30,22	32,46	3M	421
21/07/2025	-2,83%	-0,89	30,51	31,70	29,79	32,00	1M	370
18/07/2025	1,29%	0,40	31,40	31,15	29,74	31,65	21K	47
17/07/2025	3,33%	1,00	31,00	30,00	28,90	31,10	2M	232
16/07/2025	-1,61%	-0,49	30,00	30,48	29,16	31,23	449K	386
15/07/2025	1,63%	0,49	30,49	29,20	29,17	30,49	66K	64
14/07/2025	-1,64%	-0,50	30,00	30,50	29,10	30,50	94K	76
11/07/2025	1,33%	0,40	30,50	28,93	28,90	30,50	321K	777
10/07/2025	4,19%	1,21	30,10	28,31	28,13	30,10	1M	110
09/07/2025	1,73%	0,49	28,89	28,35	28,20	28,89	20K	26
08/07/2025	-2,10%	-0,61	28,40	28,43	28,40	28,99	19K	280
07/07/2025	0,07%	0,02	29,01	28,17	28,17	29,05	57K	296
04/07/2025	3,76%	1,05	28,99	27,92	27,92	29,00	119K	179
03/07/2025	-0,21%	-0,06	27,94	27,67	27,67	28,25	42K	132
02/07/2025	-3,11%	-0,90	28,00	28,37	27,82	28,99	89K	545
01/07/2025	1,05%	0,30	28,90	29,51	28,04	29,51	13K	23
27/06/2025	0,39%	0,11	28,60	27,41	27,40	28,72	561K	400
26/06/2025	1,79%	0,50	28,49	28,17	27,11	28,54	227K	207
25/06/2025	-6,23%	-1,86	27,99	29,25	27,41	29,26	228K	1.274
24/06/2025	6,27%	1,76	29,85	28,50	28,01	29,98	242K	1.843
23/06/2025	-1,54%	-0,44	28,09	28,50	27,80	28,97	75K	77
20/06/2025	3,37%	0,93	28,53	27,58	27,57	29,28	139K	228
18/06/2025	-3,16%	-0,90	27,60	28,50	27,50	29,50	181K	1.923
17/06/2025	-3,39%	-1,00	28,50	29,40	27,33	29,40	76K	102
16/06/2025	0,34%	0,10	29,50	28,81	28,01	30,50	170K	195
13/06/2025	8,85%	2,39	29,40	27,81	27,20	29,69	165K	85
12/06/2025	-2,42%	-0,67	27,01	27,68	26,70	28,64	36K	315
11/06/2025	-0,79%	-0,22	27,68	27,42	26,75	28,79	119K	344
10/06/2025	-0,36%	-0,10	27,90	27,68	27,28	28,12	20K	310
09/06/2025	0,00%	0,00	28,00	28,95	27,17	28,95	189K	93
06/06/2025	-3,45%	-1,00	28,00	29,29	28,00	29,29	208K	307
05/06/2025	-0,82%	-0,24	29,00	29,38	28,13	30,30	363K	850
04/06/2025	-0,37%	-0,11	29,24	29,02	28,65	29,99	81K	53
03/06/2025	1,21%	0,35	29,35	29,00	28,00	29,35	141K	68
02/06/2025	-3,37%	-1,01	29,00	30,01	29,00	30,40	186K	697
30/05/2025	0,03%	0,01	30,01	30,00	28,58	31,01	549K	1.568
29/05/2025	-0,46%	-0,14	30,00	30,00	29,29	30,50	239K	37
28/05/2025	3,08%	0,90	30,14	29,54	29,03	30,14	73K	98
27/05/2025	4,39%	1,23	29,24	28,09	28,09	29,26	72K	77
26/05/2025	0,04%	0,01	28,01	29,96	28,00	29,96	94K	398
23/05/2025	-1,06%	-0,30	28,00	28,00	27,12	29,49	137K	1.182
22/05/2025	-5,67%	-1,70	28,30	29,40	28,30	30,41	107K	93
21/05/2025	0,00%	0,00	30,00	28,11	28,11	30,00	151K	136
20/05/2025	14,46%	3,79	30,00	26,22	26,22	30,08	2M	1.955
19/05/2025	0,00%	0,00	26,21	25,68	25,02	28,21	348K	1.375
16/05/2025	-4,83%	-1,33	26,21	26,45	24,00	28,99	311K	650
15/05/2025	2,00%	0,54	27,54	27,00	27,00	28,95	81K	119
14/05/2025	0,22%	0,06	27,00	26,95	26,95	28,02	130K	150
13/05/2025	0,04%	0,01	26,94	26,51	26,41	28,02	64K	118
12/05/2025	1,20%	0,32	26,93	25,83	25,00	27,03	90K	435
09/05/2025	0,53%	0,14	26,61	26,40	25,74	26,90	6K	61
08/05/2025	-0,08%	-0,02	26,47	26,88	25,58	26,90	8K	63
07/05/2025	5,37%	1,35	26,49	26,87	25,51	26,87	7K	51
06/05/2025	-2,93%	-0,76	25,14	26,16	25,10	26,92	7K	60
05/05/2025	5,71%	1,40	25,90	25,00	25,00	27,01	64K	262
02/05/2025	-5,77%	-1,50	24,50	26,00	24,50	26,88	91K	135
30/04/2025	1,96%	0,50	26,00	25,40	24,82	26,40	36K	120
29/04/2025	2,74%	0,68	25,50	24,21	24,21	25,50	39K	82
28/04/2025	-0,24%	-0,06	24,82	24,87	24,54	25,90	54K	74
25/04/2025	0,36%	0,09	24,88	24,29	24,04	24,96	9K	58
24/04/2025	2,14%	0,52	24,79	23,45	23,45	24,83	24K	35
23/04/2025	-0,16%	-0,04	24,27	24,31	23,83	24,35	55K	1.321
22/04/2025	-0,33%	-0,08	24,31	24,02	24,00	24,39	106K	96
17/04/2025	-0,37%	-0,09	24,39	24,49	24,00	24,50	32K	52
16/04/2025	0,66%	0,16	24,48	24,57	24,01	24,57	2K	30
15/04/2025	-	-	24,32	24,07	23,62	24,32	9K	38

Date,Open,High,Low,Close,Volume
24-Oct-25,28.99,28.99,27.09,28.90,14974
23-Oct-25,28.37,29.00,26.46,28.99,380580
22-Oct-25,28.58,28.59,26.08,28.46,76977
21-Oct-25,28.03,28.69,28.03,28.07,6386
20-Oct-25,28.39,28.67,28.11,28.67,39317
17-Oct-25,28.51,29.86,27.64,28.70,979898
16-Oct-25,28.24,28.51,27.21,28.38,85370
15-Oct-25,28.55,28.55,28.22,28.26,9797
14-Oct-25,28.29,28.55,28.21,28.21,1670
13-Oct-25,28.61,28.61,28.12,28.29,6255
10-Oct-25,27.68,28.99,27.55,28.60,237238
09-Oct-25,28.71,28.77,26.02,27.34,970871
08-Oct-25,29.58,29.58,28.47,28.47,7437
07-Oct-25,29.00,29.64,28.44,28.80,8157
06-Oct-25,29.42,29.42,28.90,29.00,21991
03-Oct-25,29.29,29.29,28.81,28.87,12273
02-Oct-25,29.50,29.50,28.81,28.85,106763
01-Oct-25,28.81,30.10,28.81,29.50,1094264
30-Sep-25,28.59,29.77,28.59,28.80,157287
29-Sep-25,29.90,30.00,29.18,29.18,92014
26-Sep-25,28.86,30.25,28.86,30.21,653547
25-Sep-25,28.19,29.17,28.19,29.16,87884
24-Sep-25,29.20,29.20,28.04,28.05,97721
23-Sep-25,28.41,28.70,28.12,28.30,56538
22-Sep-25,29.50,29.93,28.92,28.92,2365
19-Sep-25,29.11,29.90,28.41,29.50,74474
18-Sep-25,28.42,28.90,28.27,28.46,139902
17-Sep-25,29.28,29.28,28.36,28.36,74634
16-Sep-25,29.11,29.79,28.40,29.59,173868
15-Sep-25,29.76,29.99,28.30,28.60,826299
12-Sep-25,30.98,30.98,29.40,29.86,2074276
11-Sep-25,30.19,30.77,28.91,30.77,1264770
10-Sep-25,28.91,31.40,28.91,30.20,1714017
09-Sep-25,29.00,29.70,29.00,29.01,43968
08-Sep-25,29.01,29.58,29.01,29.15,836778
05-Sep-25,28.99,31.78,28.85,29.03,1643438
04-Sep-25,29.36,29.37,28.40,29.00,1095069
03-Sep-25,28.10,29.48,28.10,29.00,1264090
02-Sep-25,28.25,29.79,27.86,28.20,1574339
01-Sep-25,28.99,28.99,28.00,28.00,1490596
29-Aug-25,28.16,29.09,28.16,28.52,39639
28-Aug-25,28.72,28.72,28.07,28.70,3679
27-Aug-25,27.53,29.80,27.53,28.01,632063
26-Aug-25,27.71,28.78,27.71,28.21,27933
25-Aug-25,28.01,28.69,27.90,27.98,290452
22-Aug-25,28.70,28.71,28.01,28.59,22936
21-Aug-25,28.69,28.69,27.08,28.60,93383
20-Aug-25,28.13,28.69,27.93,28.20,39173
19-Aug-25,28.30,28.75,28.01,28.71,49228
18-Aug-25,28.24,28.82,27.01,28.30,66767
15-Aug-25,27.96,28.48,27.83,27.96,149125
14-Aug-25,28.01,28.83,27.90,28.65,145720
13-Aug-25,27.52,28.00,27.28,28.00,69013
12-Aug-25,27.59,29.35,27.59,28.00,90168
11-Aug-25,27.60,28.76,27.60,28.55,201958
08-Aug-25,27.91,27.94,27.49,27.60,1679438
07-Aug-25,28.36,28.43,27.83,27.91,1157151
06-Aug-25,27.50,30.00,27.47,28.36,1282738
05-Aug-25,28.92,28.92,28.05,28.35,1126261
04-Aug-25,28.55,29.04,28.10,28.50,202751
01-Aug-25,30.50,30.50,28.00,28.81,2483287
31-Jul-25,29.44,30.50,29.17,30.50,67740
30-Jul-25,30.50,31.24,29.13,29.52,106443
29-Jul-25,30.60,31.79,29.87,31.45,3357325
28-Jul-25,28.91,30.35,28.56,30.35,138231
25-Jul-25,30.30,30.62,29.50,29.50,151440
24-Jul-25,30.50,31.78,29.31,30.00,1171754
23-Jul-25,31.01,32.00,30.41,30.48,1667522
22-Jul-25,30.82,32.46,30.22,31.02,3434801
21-Jul-25,31.70,32.00,29.79,30.51,1186792
18-Jul-25,31.15,31.65,29.74,31.40,20949
17-Jul-25,30.00,31.10,28.90,31.00,2009694
16-Jul-25,30.48,31.23,29.16,30.00,449189
15-Jul-25,29.20,30.49,29.17,30.49,66028
14-Jul-25,30.50,30.50,29.10,30.00,94319
11-Jul-25,28.93,30.50,28.90,30.50,320767
10-Jul-25,28.31,30.10,28.13,30.10,1446291
09-Jul-25,28.35,28.89,28.20,28.89,20238
08-Jul-25,28.43,28.99,28.40,28.40,19206
07-Jul-25,28.17,29.05,28.17,29.01,56849
04-Jul-25,27.92,29.00,27.92,28.99,119203
03-Jul-25,27.67,28.25,27.67,27.94,42290
02-Jul-25,28.37,28.99,27.82,28.00,88802
01-Jul-25,29.51,29.51,28.04,28.90,13122
27-Jun-25,27.41,28.72,27.40,28.60,560813
26-Jun-25,28.17,28.54,27.11,28.49,226598
25-Jun-25,29.25,29.26,27.41,27.99,227994
24-Jun-25,28.50,29.98,28.01,29.85,241903
23-Jun-25,28.50,28.97,27.80,28.09,74868
20-Jun-25,27.58,29.28,27.57,28.53,139400
18-Jun-25,28.50,29.50,27.50,27.60,180833
17-Jun-25,29.40,29.40,27.33,28.50,76075
16-Jun-25,28.81,30.50,28.01,29.50,169591
13-Jun-25,27.81,29.69,27.20,29.40,164861
12-Jun-25,27.68,28.64,26.70,27.01,36204
11-Jun-25,27.42,28.79,26.75,27.68,118662
10-Jun-25,27.68,28.12,27.28,27.90,20286
09-Jun-25,28.95,28.95,27.17,28.00,188602
06-Jun-25,29.29,29.29,28.00,28.00,208028
05-Jun-25,29.38,30.30,28.13,29.00,363411
04-Jun-25,29.02,29.99,28.65,29.24,81215
03-Jun-25,29.00,29.35,28.00,29.35,141001
02-Jun-25,30.01,30.40,29.00,29.00,185596
30-May-25,30.00,31.01,28.58,30.01,548747
29-May-25,30.00,30.50,29.29,30.00,239340
28-May-25,29.54,30.14,29.03,30.14,72989
27-May-25,28.09,29.26,28.09,29.24,72007
26-May-25,29.96,29.96,28.00,28.01,93596
23-May-25,28.00,29.49,27.12,28.00,137020
22-May-25,29.40,30.41,28.30,28.30,106774
21-May-25,28.11,30.00,28.11,30.00,150989
20-May-25,26.22,30.08,26.22,30.00,1919629
19-May-25,25.68,28.21,25.02,26.21,347880
16-May-25,26.45,28.99,24.00,26.21,310743
15-May-25,27.00,28.95,27.00,27.54,80607
14-May-25,26.95,28.02,26.95,27.00,130345
13-May-25,26.51,28.02,26.41,26.94,64058
12-May-25,25.83,27.03,25.00,26.93,90437
09-May-25,26.40,26.90,25.74,26.61,5686
08-May-25,26.88,26.90,25.58,26.47,8015
07-May-25,26.87,26.87,25.51,26.49,6617
06-May-25,26.16,26.92,25.10,25.14,6552
05-May-25,25.00,27.01,25.00,25.90,64278
02-May-25,26.00,26.88,24.50,24.50,90885
30-Apr-25,25.40,26.40,24.82,26.00,35961
29-Apr-25,24.21,25.50,24.21,25.50,39379
28-Apr-25,24.87,25.90,24.54,24.82,54470
25-Apr-25,24.29,24.96,24.04,24.88,8952
24-Apr-25,23.45,24.83,23.45,24.79,24359
23-Apr-25,24.31,24.35,23.83,24.27,54993
22-Apr-25,24.02,24.39,24.00,24.31,106294
17-Apr-25,24.49,24.50,24.00,24.39,31657
16-Apr-25,24.57,24.57,24.01,24.48,2285
15-Apr-25,24.07,24.32,23.62,24.32,8566

*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: HOFC11