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
08/06/2026	-0,18%	-0,06	33,64	33,20	33,20	33,64	18K	13
05/06/2026	-0,06%	-0,02	33,70	33,25	33,25	33,72	3K	11
03/06/2026	-0,53%	-0,18	33,72	33,71	33,15	33,72	2K	11
02/06/2026	2,48%	0,82	33,90	33,90	33,11	33,90	12K	16
01/06/2026	-2,71%	-0,92	33,08	34,03	32,53	34,09	114K	31
29/05/2026	1,13%	0,38	34,00	33,62	33,00	34,00	6M	592
28/05/2026	1,88%	0,62	33,62	33,59	32,99	33,75	678K	583
27/05/2026	-0,03%	-0,01	33,00	33,28	31,00	33,60	980K	383
26/05/2026	2,04%	0,66	33,01	32,22	31,19	33,37	140K	1.136
25/05/2026	4,35%	1,35	32,35	31,10	31,00	32,76	207K	101
22/05/2026	-4,47%	-1,45	31,00	30,90	30,90	33,38	8K	10
21/05/2026	0,19%	0,06	32,45	32,39	30,01	32,45	216K	1.855
20/05/2026	-3,57%	-1,20	32,39	33,57	32,04	33,57	120K	1.465
19/05/2026	-0,24%	-0,08	33,59	33,32	31,99	33,59	57K	81
18/05/2026	-0,09%	-0,03	33,67	33,69	33,33	33,71	3K	22
15/05/2026	0,60%	0,20	33,70	33,50	33,50	33,71	27K	12
14/05/2026	-0,45%	-0,15	33,50	33,50	33,50	34,19	34K	19
13/05/2026	0,45%	0,15	33,65	33,51	33,50	33,67	11K	5
12/05/2026	-2,05%	-0,70	33,50	34,20	33,50	34,20	2K	5
11/05/2026	0,91%	0,31	34,20	33,39	33,39	34,50	193K	38
08/05/2026	0,03%	0,01	33,89	33,78	33,78	33,89	540	8
07/05/2026	-0,06%	-0,02	33,88	33,51	33,38	33,89	114K	73
06/05/2026	0,68%	0,23	33,90	33,67	33,38	33,90	55K	37
05/05/2026	1,69%	0,56	33,67	33,25	33,11	33,67	10K	23
04/05/2026	-2,10%	-0,71	33,11	33,50	33,11	33,50	60K	32
30/04/2026	1,65%	0,55	33,82	33,26	32,10	33,82	134K	189
29/04/2026	-1,13%	-0,38	33,27	33,37	32,15	33,37	38K	57
28/04/2026	-0,68%	-0,23	33,65	33,90	33,00	33,90	189K	454
27/04/2026	1,56%	0,52	33,88	33,36	33,20	33,90	21K	19
24/04/2026	1,71%	0,56	33,36	32,63	32,61	33,38	13K	22
23/04/2026	-3,36%	-1,14	32,80	33,98	32,05	33,98	25K	46
22/04/2026	5,50%	1,77	33,94	32,10	32,07	33,94	912K	295
20/04/2026	-0,56%	-0,18	32,17	32,50	31,78	32,50	14K	23
17/04/2026	-1,31%	-0,43	32,35	31,80	31,76	32,74	205K	31
16/04/2026	-0,70%	-0,23	32,78	33,01	31,40	33,01	18K	178
15/04/2026	-0,48%	-0,16	33,01	32,19	31,60	33,17	32K	61
14/04/2026	0,58%	0,19	33,17	32,99	32,53	33,20	43K	23
13/04/2026	1,48%	0,48	32,98	32,50	32,48	32,98	52K	46
10/04/2026	0,40%	0,13	32,50	32,16	31,25	32,50	104K	134
09/04/2026	-0,15%	-0,05	32,37	32,18	32,16	32,37	900	5
08/04/2026	0,81%	0,26	32,42	32,43	32,16	32,43	15K	13
07/04/2026	-1,20%	-0,39	32,16	32,00	32,00	32,89	42K	425
06/04/2026	-1,27%	-0,42	32,55	32,00	32,00	32,92	47K	69
02/04/2026	1,48%	0,48	32,97	31,71	31,71	32,98	13K	22
01/04/2026	-0,03%	-0,01	32,49	32,50	31,87	32,80	171K	50
31/03/2026	-4,13%	-1,40	32,50	33,90	32,05	33,90	163K	1.611
30/03/2026	5,48%	1,76	33,90	32,14	32,03	33,90	228K	159
27/03/2026	-0,03%	-0,01	32,14	32,19	31,80	32,19	2K	10
26/03/2026	1,23%	0,39	32,15	31,50	31,34	32,19	93K	19
25/03/2026	-0,03%	-0,01	31,76	31,60	31,21	31,77	280K	421
24/03/2026	2,15%	0,67	31,77	31,10	31,10	32,59	49K	93
23/03/2026	-3,39%	-1,09	31,10	31,70	31,00	31,83	920K	1.542
20/03/2026	1,77%	0,56	32,19	31,77	31,10	32,28	54K	72
19/03/2026	-0,50%	-0,16	31,63	31,25	31,25	32,64	264K	1.303
18/03/2026	-2,45%	-0,80	31,79	31,78	31,60	31,85	27K	37
17/03/2026	4,15%	1,30	32,59	31,26	31,10	32,59	338K	1.601
16/03/2026	-1,20%	-0,38	31,29	31,31	31,29	32,63	76K	52
13/03/2026	-3,30%	-1,08	31,67	32,88	31,53	32,88	9K	29
12/03/2026	3,57%	1,13	32,75	31,62	31,62	32,75	78K	56
11/03/2026	-1,03%	-0,33	31,62	31,96	31,12	31,96	19K	34
10/03/2026	-0,09%	-0,03	31,95	31,77	31,76	31,96	18K	15
09/03/2026	-0,68%	-0,22	31,98	32,10	31,02	32,10	15K	31
06/03/2026	3,11%	0,97	32,20	31,11	31,10	32,22	37K	47
05/03/2026	-3,07%	-0,99	31,23	31,81	31,00	31,81	2K	11
04/03/2026	1,35%	0,43	32,22	31,85	30,70	32,22	97K	856
03/03/2026	1,24%	0,39	31,79	30,77	30,77	31,79	64K	536
02/03/2026	-0,73%	-0,23	31,40	31,63	30,93	32,29	66K	85
27/02/2026	-0,22%	-0,07	31,63	30,82	30,82	31,70	36K	26
26/02/2026	-0,19%	-0,06	31,70	31,74	30,82	31,74	7K	28
25/02/2026	1,11%	0,35	31,76	31,43	31,36	31,80	3K	28
24/02/2026	-4,79%	-1,58	31,41	32,99	30,80	32,99	63K	142
23/02/2026	8,13%	2,48	32,99	30,31	30,31	32,99	25K	70
20/02/2026	-1,58%	-0,49	30,51	30,50	30,50	31,53	2K	21
19/02/2026	-1,62%	-0,51	31,00	31,60	30,42	31,60	12K	25
18/02/2026	0,64%	0,20	31,51	31,31	31,31	32,00	9K	26
13/02/2026	-5,06%	-1,67	31,31	31,61	30,62	32,45	95K	204
12/02/2026	8,74%	2,65	32,98	30,53	30,20	32,98	1M	727
11/02/2026	-4,02%	-1,27	30,33	31,00	30,32	31,60	134K	2.356
10/02/2026	2,76%	0,85	31,60	30,14	29,91	31,68	189K	237
09/02/2026	-0,13%	-0,04	30,75	30,17	30,06	30,78	29K	76
06/02/2026	1,52%	0,46	30,79	30,31	29,80	30,79	61K	67
05/02/2026	-1,49%	-0,46	30,33	30,17	30,16	30,74	73K	119
04/02/2026	-0,23%	-0,07	30,79	29,66	29,66	30,80	149K	54
03/02/2026	5,25%	1,54	30,86	29,61	29,50	30,88	245K	153
02/02/2026	-4,81%	-1,48	29,32	30,80	28,96	30,80	30K	75
30/01/2026	2,56%	0,77	30,80	30,03	29,02	30,80	58K	130
29/01/2026	-0,83%	-0,25	30,03	29,72	29,72	30,25	38K	65
28/01/2026	-2,57%	-0,80	30,28	30,48	29,80	30,49	29K	52
27/01/2026	4,40%	1,31	31,08	29,79	29,78	31,68	72K	61
26/01/2026	0,07%	0,02	29,77	29,73	29,73	30,01	18K	63
23/01/2026	-1,16%	-0,35	29,75	29,73	29,73	30,97	43K	54
22/01/2026	1,52%	0,45	30,10	29,65	29,65	30,42	10K	47
21/01/2026	0,03%	0,01	29,65	29,62	29,58	30,05	88K	83
20/01/2026	-0,10%	-0,03	29,64	29,65	29,63	30,12	7K	28
19/01/2026	-0,67%	-0,20	29,67	30,17	29,65	30,17	2K	18
16/01/2026	-3,65%	-1,13	29,87	29,97	29,84	30,99	3K	27
15/01/2026	4,91%	1,45	31,00	29,55	29,50	31,00	75K	133
14/01/2026	-0,14%	-0,04	29,55	29,54	29,54	30,42	13M	159
13/01/2026	0,07%	0,02	29,59	29,57	29,57	29,78	3K	10
12/01/2026	-0,20%	-0,06	29,57	29,55	29,55	29,95	11K	27
09/01/2026	0,03%	0,01	29,63	29,62	29,58	30,50	10K	26
08/01/2026	-0,13%	-0,04	29,62	29,54	29,54	30,50	6K	31
07/01/2026	0,54%	0,16	29,66	29,43	29,43	30,95	3K	19
06/01/2026	0,14%	0,04	29,50	29,39	29,39	30,40	46K	37
05/01/2026	-2,09%	-0,63	29,46	30,13	29,45	30,16	25K	52
02/01/2026	0,03%	0,01	30,09	29,47	29,36	30,28	1K	11
30/12/2025	-0,76%	-0,23	30,08	29,30	29,30	30,09	17K	27
29/12/2025	2,75%	0,81	30,31	29,80	28,41	31,48	11K	36
26/12/2025	-1,70%	-0,51	29,50	29,42	28,02	31,79	88K	137
23/12/2025	-1,41%	-0,43	30,01	29,83	29,83	31,30	13M	73
22/12/2025	6,96%	1,98	30,44	27,90	27,90	30,50	2M	97
19/12/2025	-0,14%	-0,04	28,46	28,04	27,83	28,80	34K	72
18/12/2025	-0,18%	-0,05	28,50	28,55	28,02	28,69	5K	15
17/12/2025	1,93%	0,54	28,55	28,01	28,00	28,59	11K	35
16/12/2025	-1,37%	-0,39	28,01	28,82	27,50	28,82	60K	797
15/12/2025	-0,35%	-0,10	28,40	28,50	26,61	28,90	54K	56
12/12/2025	0,00%	0,00	28,50	28,50	28,50	29,38	27K	37
11/12/2025	-3,39%	-1,00	28,50	29,50	27,26	29,99	917K	1.679
10/12/2025	-1,01%	-0,30	29,50	29,25	29,25	30,30	130K	745
09/12/2025	-0,13%	-0,04	29,80	29,56	29,30	29,84	2K	13
08/12/2025	1,15%	0,34	29,84	29,50	29,50	29,85	9K	26
05/12/2025	-2,61%	-0,79	29,50	30,28	29,50	30,29	170K	45
04/12/2025	1,64%	0,49	30,29	29,36	29,36	30,39	175K	56
03/12/2025	0,17%	0,05	29,80	29,26	29,26	29,80	19K	21
02/12/2025	0,85%	0,25	29,75	29,51	29,50	30,39	115K	2.178
01/12/2025	-6,05%	-1,90	29,50	31,40	29,10	31,87	18K	63
28/11/2025	8,35%	2,42	31,40	29,01	29,01	31,89	5M	380
27/11/2025	-0,21%	-0,06	28,98	29,05	28,81	29,89	157K	270
26/11/2025	-0,07%	-0,02	29,04	29,06	28,80	30,46	20K	62
25/11/2025	-1,16%	-0,34	29,06	29,40	29,06	30,79	26K	50
24/11/2025	0,27%	0,08	29,40	29,32	29,32	30,99	4M	76
21/11/2025	-0,54%	-0,16	29,32	29,20	29,20	31,39	23K	41
19/11/2025	0,61%	0,18	29,48	29,00	29,00	31,80	117K	93
18/11/2025	-	-	29,30	29,86	29,30	32,45	4M	6.330

Date,Open,High,Low,Close,Volume
08-Jun-26,33.20,33.64,33.20,33.64,18300
05-Jun-26,33.25,33.72,33.25,33.70,2961
03-Jun-26,33.71,33.72,33.15,33.72,1669
02-Jun-26,33.90,33.90,33.11,33.90,11992
01-Jun-26,34.03,34.09,32.53,33.08,113773
29-May-26,33.62,34.00,33.00,34.00,5817817
28-May-26,33.59,33.75,32.99,33.62,677893
27-May-26,33.28,33.60,31.00,33.00,979800
26-May-26,32.22,33.37,31.19,33.01,139846
25-May-26,31.10,32.76,31.00,32.35,207323
22-May-26,30.90,33.38,30.90,31.00,8421
21-May-26,32.39,32.45,30.01,32.45,215699
20-May-26,33.57,33.57,32.04,32.39,120075
19-May-26,33.32,33.59,31.99,33.59,56742
18-May-26,33.69,33.71,33.33,33.67,2513
15-May-26,33.50,33.71,33.50,33.70,27471
14-May-26,33.50,34.19,33.50,33.50,34306
13-May-26,33.51,33.67,33.50,33.65,11392
12-May-26,34.20,34.20,33.50,33.50,2082
11-May-26,33.39,34.50,33.39,34.20,193461
08-May-26,33.78,33.89,33.78,33.89,540
07-May-26,33.51,33.89,33.38,33.88,114177
06-May-26,33.67,33.90,33.38,33.90,54995
05-May-26,33.25,33.67,33.11,33.67,9979
04-May-26,33.50,33.50,33.11,33.11,60041
30-Apr-26,33.26,33.82,32.10,33.82,133630
29-Apr-26,33.37,33.37,32.15,33.27,38359
28-Apr-26,33.90,33.90,33.00,33.65,189080
27-Apr-26,33.36,33.90,33.20,33.88,20602
24-Apr-26,32.63,33.38,32.61,33.36,12998
23-Apr-26,33.98,33.98,32.05,32.80,25110
22-Apr-26,32.10,33.94,32.07,33.94,911907
20-Apr-26,32.50,32.50,31.78,32.17,13991
17-Apr-26,31.80,32.74,31.76,32.35,205188
16-Apr-26,33.01,33.01,31.40,32.78,18054
15-Apr-26,32.19,33.17,31.60,33.01,32144
14-Apr-26,32.99,33.20,32.53,33.17,42717
13-Apr-26,32.50,32.98,32.48,32.98,52067
10-Apr-26,32.16,32.50,31.25,32.50,103911
09-Apr-26,32.18,32.37,32.16,32.37,900
08-Apr-26,32.43,32.43,32.16,32.42,14584
07-Apr-26,32.00,32.89,32.00,32.16,41628
06-Apr-26,32.00,32.92,32.00,32.55,47363
02-Apr-26,31.71,32.98,31.71,32.97,12846
01-Apr-26,32.50,32.80,31.87,32.49,171201
31-Mar-26,33.90,33.90,32.05,32.50,162782
30-Mar-26,32.14,33.90,32.03,33.90,228407
27-Mar-26,32.19,32.19,31.80,32.14,2233
26-Mar-26,31.50,32.19,31.34,32.15,93385
25-Mar-26,31.60,31.77,31.21,31.76,279808
24-Mar-26,31.10,32.59,31.10,31.77,49385
23-Mar-26,31.70,31.83,31.00,31.10,920067
20-Mar-26,31.77,32.28,31.10,32.19,54076
19-Mar-26,31.25,32.64,31.25,31.63,264109
18-Mar-26,31.78,31.85,31.60,31.79,26967
17-Mar-26,31.26,32.59,31.10,32.59,337795
16-Mar-26,31.31,32.63,31.29,31.29,76005
13-Mar-26,32.88,32.88,31.53,31.67,9456
12-Mar-26,31.62,32.75,31.62,32.75,78355
11-Mar-26,31.96,31.96,31.12,31.62,18888
10-Mar-26,31.77,31.96,31.76,31.95,17662
09-Mar-26,32.10,32.10,31.02,31.98,15131
06-Mar-26,31.11,32.22,31.10,32.20,37198
05-Mar-26,31.81,31.81,31.00,31.23,1515
04-Mar-26,31.85,32.22,30.70,32.22,97011
03-Mar-26,30.77,31.79,30.77,31.79,63955
02-Mar-26,31.63,32.29,30.93,31.40,65819
27-Feb-26,30.82,31.70,30.82,31.63,35852
26-Feb-26,31.74,31.74,30.82,31.70,6602
25-Feb-26,31.43,31.80,31.36,31.76,3499
24-Feb-26,32.99,32.99,30.80,31.41,63413
23-Feb-26,30.31,32.99,30.31,32.99,25104
20-Feb-26,30.50,31.53,30.50,30.51,2071
19-Feb-26,31.60,31.60,30.42,31.00,11723
18-Feb-26,31.31,32.00,31.31,31.51,9324
13-Feb-26,31.61,32.45,30.62,31.31,94662
12-Feb-26,30.53,32.98,30.20,32.98,1164090
11-Feb-26,31.00,31.60,30.32,30.33,134037
10-Feb-26,30.14,31.68,29.91,31.60,188523
09-Feb-26,30.17,30.78,30.06,30.75,28924
06-Feb-26,30.31,30.79,29.80,30.79,61312
05-Feb-26,30.17,30.74,30.16,30.33,73298
04-Feb-26,29.66,30.80,29.66,30.79,148740
03-Feb-26,29.61,30.88,29.50,30.86,244782
02-Feb-26,30.80,30.80,28.96,29.32,29614
30-Jan-26,30.03,30.80,29.02,30.80,58377
29-Jan-26,29.72,30.25,29.72,30.03,37773
28-Jan-26,30.48,30.49,29.80,30.28,29059
27-Jan-26,29.79,31.68,29.78,31.08,72445
26-Jan-26,29.73,30.01,29.73,29.77,17754
23-Jan-26,29.73,30.97,29.73,29.75,42856
22-Jan-26,29.65,30.42,29.65,30.10,10399
21-Jan-26,29.62,30.05,29.58,29.65,87627
20-Jan-26,29.65,30.12,29.63,29.64,6942
19-Jan-26,30.17,30.17,29.65,29.67,2187
16-Jan-26,29.97,30.99,29.84,29.87,3191
15-Jan-26,29.55,31.00,29.50,31.00,75178
14-Jan-26,29.54,30.42,29.54,29.55,12862654
13-Jan-26,29.57,29.78,29.57,29.59,3461
12-Jan-26,29.55,29.95,29.55,29.57,10788
09-Jan-26,29.62,30.50,29.58,29.63,10490
08-Jan-26,29.54,30.50,29.54,29.62,5999
07-Jan-26,29.43,30.95,29.43,29.66,2680
06-Jan-26,29.39,30.40,29.39,29.50,46311
05-Jan-26,30.13,30.16,29.45,29.46,25221
02-Jan-26,29.47,30.28,29.36,30.09,1104
30-Dec-25,29.30,30.09,29.30,30.08,17225
29-Dec-25,29.80,31.48,28.41,30.31,10591
26-Dec-25,29.42,31.79,28.02,29.50,87617
23-Dec-25,29.83,31.30,29.83,30.01,13464716
22-Dec-25,27.90,30.50,27.90,30.44,2158616
19-Dec-25,28.04,28.80,27.83,28.46,33904
18-Dec-25,28.55,28.69,28.02,28.50,5373
17-Dec-25,28.01,28.59,28.00,28.55,10708
16-Dec-25,28.82,28.82,27.50,28.01,60263
15-Dec-25,28.50,28.90,26.61,28.40,53508
12-Dec-25,28.50,29.38,28.50,28.50,27299
11-Dec-25,29.50,29.99,27.26,28.50,916879
10-Dec-25,29.25,30.30,29.25,29.50,130235
09-Dec-25,29.56,29.84,29.30,29.80,1755
08-Dec-25,29.50,29.85,29.50,29.84,9275
05-Dec-25,30.28,30.29,29.50,29.50,170110
04-Dec-25,29.36,30.39,29.36,30.29,174761
03-Dec-25,29.26,29.80,29.26,29.80,19121
02-Dec-25,29.51,30.39,29.50,29.75,115036
01-Dec-25,31.40,31.87,29.10,29.50,17537
28-Nov-25,29.01,31.89,29.01,31.40,4792215
27-Nov-25,29.05,29.89,28.81,28.98,157191
26-Nov-25,29.06,30.46,28.80,29.04,20470
25-Nov-25,29.40,30.79,29.06,29.06,25709
24-Nov-25,29.32,30.99,29.32,29.40,3930902
21-Nov-25,29.20,31.39,29.20,29.32,22587
19-Nov-25,29.00,31.80,29.00,29.48,116716
18-Nov-25,29.86,32.45,29.30,29.30,3607828

*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