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
25/09/2026	-0,11%	-0,04	34,89	34,94	34,30	34,94	23K	37
24/09/2026	1,54%	0,53	34,93	34,95	34,39	34,95	22K	47
23/09/2026	-0,86%	-0,30	34,40	34,95	34,38	34,95	11K	34
22/09/2026	1,40%	0,48	34,70	34,00	34,00	34,94	58K	368
21/09/2026	-0,81%	-0,28	34,22	34,23	33,92	34,23	1K	19
18/09/2026	1,44%	0,49	34,50	34,09	34,09	34,98	21K	45
17/09/2026	1,22%	0,41	34,01	33,72	33,55	34,87	894K	1.488
16/09/2026	-3,95%	-1,38	33,60	34,99	33,46	34,99	26K	47
15/09/2026	6,00%	1,98	34,98	33,84	33,11	34,99	49K	110
14/09/2026	-3,17%	-1,08	33,00	33,60	33,00	34,00	461K	1.078
11/09/2026	0,03%	0,01	34,08	34,03	33,97	34,08	49K	32
10/09/2026	-0,06%	-0,02	34,07	33,41	33,41	34,07	20K	11
09/09/2026	-2,57%	-0,90	34,09	34,12	33,47	34,12	36K	64
08/09/2026	2,91%	0,99	34,99	34,00	33,24	34,99	164K	94
04/09/2026	-1,13%	-0,39	34,00	34,00	33,90	34,20	6K	13
03/09/2026	2,63%	0,88	34,39	33,87	33,87	34,39	170	5
02/09/2026	-2,30%	-0,79	33,51	34,31	33,40	34,40	20K	34
01/09/2026	0,00%	0,00	34,30	34,40	33,36	34,40	2K	8
31/08/2026	0,59%	0,20	34,30	33,41	33,24	34,30	662K	713
28/08/2026	3,15%	1,04	34,10	33,00	33,00	34,10	9K	14
27/08/2026	-1,25%	-0,42	33,06	33,49	32,65	33,54	276K	2.046
26/08/2026	1,18%	0,39	33,48	32,54	32,54	33,48	345K	14
25/08/2026	1,78%	0,58	33,09	32,53	32,50	33,09	141K	25
24/08/2026	-1,48%	-0,49	32,51	32,81	32,45	34,39	287K	457
21/08/2026	0,33%	0,11	33,00	32,40	32,40	33,62	17K	35
20/08/2026	1,83%	0,59	32,89	32,32	32,32	32,96	7K	24
19/08/2026	0,91%	0,29	32,30	32,01	32,01	33,60	201K	2.054
18/08/2026	0,47%	0,15	32,01	32,01	31,74	32,83	123K	512
17/08/2026	-3,43%	-1,13	31,86	32,99	31,38	32,99	265K	312
14/08/2026	-0,03%	-0,01	32,99	31,66	31,40	33,39	29K	103
13/08/2026	0,00%	0,00	33,00	32,11	30,15	33,70	378K	245
12/08/2026	0,21%	0,07	33,00	32,90	31,26	33,33	103K	62
11/08/2026	-4,27%	-1,47	32,93	34,40	32,93	34,40	46K	19
10/08/2026	-1,69%	-0,59	34,40	33,65	33,49	34,45	24K	182
07/08/2026	-0,46%	-0,16	34,99	34,01	33,82	34,99	296K	197
06/08/2026	-2,28%	-0,82	35,15	35,96	33,61	35,96	56K	170
05/08/2026	4,56%	1,57	35,97	34,01	34,00	36,00	491K	644
04/08/2026	-0,20%	-0,07	34,40	34,46	33,53	34,46	273K	1.153
03/08/2026	1,38%	0,47	34,47	34,00	34,00	34,61	25K	66
31/07/2026	-0,87%	-0,30	34,00	33,56	33,56	34,36	76K	52
30/07/2026	0,32%	0,11	34,30	34,01	34,00	34,30	383K	155
29/07/2026	-0,32%	-0,11	34,19	33,60	33,60	34,27	140K	303
28/07/2026	7,12%	2,28	34,30	33,03	32,90	34,30	157K	98
27/07/2026	-6,35%	-2,17	32,02	34,00	32,02	34,02	81K	55
24/07/2026	-0,15%	-0,05	34,19	34,24	34,00	34,24	18K	12
23/07/2026	0,18%	0,06	34,24	34,17	34,00	34,25	19K	23
22/07/2026	-0,06%	-0,02	34,18	34,00	34,00	34,19	2K	9
21/07/2026	0,29%	0,10	34,20	34,19	34,00	34,20	342K	1.017
20/07/2026	1,43%	0,48	34,10	33,63	33,62	34,10	120K	429
17/07/2026	-1,12%	-0,38	33,62	34,46	33,62	34,46	187K	503
16/07/2026	-0,87%	-0,30	34,00	34,50	33,97	34,60	377K	16
15/07/2026	0,97%	0,33	34,30	33,97	33,96	34,30	381K	89
14/07/2026	-0,03%	-0,01	33,97	33,62	33,60	34,00	341K	16
13/07/2026	-0,06%	-0,02	33,98	34,02	33,60	34,02	683K	19
10/07/2026	1,49%	0,50	34,00	33,72	33,32	34,00	151K	38
09/07/2026	-1,76%	-0,60	33,50	33,36	33,36	34,00	201K	26
08/07/2026	1,22%	0,41	34,10	32,90	32,90	34,17	12K	29
07/07/2026	2,09%	0,69	33,69	33,00	32,44	33,70	70K	400
06/07/2026	-4,62%	-1,60	33,00	34,59	32,01	34,59	225K	1.581
03/07/2026	1,76%	0,60	34,60	33,99	33,55	34,62	270K	986
02/07/2026	0,74%	0,25	34,00	33,75	30,02	34,98	482K	621
01/07/2026	-2,99%	-1,04	33,75	34,40	33,33	35,10	312K	703
30/06/2026	3,08%	1,04	34,79	34,78	34,65	34,87	5K	12
29/06/2026	-0,30%	-0,10	33,75	34,10	33,55	34,99	99K	57
26/06/2026	-0,44%	-0,15	33,85	34,08	33,53	34,08	43K	27
25/06/2026	0,00%	0,00	34,00	33,75	33,75	34,00	226K	12
24/06/2026	-0,29%	-0,10	34,00	34,01	33,61	34,01	604K	1.104
23/06/2026	0,29%	0,10	34,10	34,00	34,00	34,10	30K	19
22/06/2026	0,03%	0,01	34,00	33,99	33,98	34,19	450K	533
19/06/2026	-0,29%	-0,10	33,99	34,09	33,51	34,09	666K	1.947
18/06/2026	-0,29%	-0,10	34,09	34,10	34,00	34,10	417K	1.155
17/06/2026	0,26%	0,09	34,19	34,20	33,98	34,20	358K	221
16/06/2026	-0,29%	-0,10	34,10	34,00	33,37	34,10	428K	269
15/06/2026	0,29%	0,10	34,20	33,41	33,41	34,20	54K	48
12/06/2026	0,00%	0,00	34,10	33,44	33,44	34,10	5K	13
11/06/2026	2,77%	0,92	34,10	33,10	33,10	34,10	116K	76
10/06/2026	-1,37%	-0,46	33,18	33,64	33,14	33,96	17K	19
09/06/2026	0,00%	0,00	33,64	33,40	32,75	33,98	50K	71
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	-	-	32,59	31,26	31,10	32,59	338K	1.601

Date,Open,High,Low,Close,Volume
25-Sep-26,34.94,34.94,34.30,34.89,22719
24-Sep-26,34.95,34.95,34.39,34.93,22325
23-Sep-26,34.95,34.95,34.38,34.40,10836
22-Sep-26,34.00,34.94,34.00,34.70,58115
21-Sep-26,34.23,34.23,33.92,34.22,1228
18-Sep-26,34.09,34.98,34.09,34.50,20663
17-Sep-26,33.72,34.87,33.55,34.01,894183
16-Sep-26,34.99,34.99,33.46,33.60,25771
15-Sep-26,33.84,34.99,33.11,34.98,48957
14-Sep-26,33.60,34.00,33.00,33.00,461131
11-Sep-26,34.03,34.08,33.97,34.08,48739
10-Sep-26,33.41,34.07,33.41,34.07,19688
09-Sep-26,34.12,34.12,33.47,34.09,35921
08-Sep-26,34.00,34.99,33.24,34.99,163693
04-Sep-26,34.00,34.20,33.90,34.00,6496
03-Sep-26,33.87,34.39,33.87,34.39,170
02-Sep-26,34.31,34.40,33.40,33.51,20289
01-Sep-26,34.40,34.40,33.36,34.30,1640
31-Aug-26,33.41,34.30,33.24,34.30,661506
28-Aug-26,33.00,34.10,33.00,34.10,9227
27-Aug-26,33.49,33.54,32.65,33.06,276214
26-Aug-26,32.54,33.48,32.54,33.48,344607
25-Aug-26,32.53,33.09,32.50,33.09,140858
24-Aug-26,32.81,34.39,32.45,32.51,286874
21-Aug-26,32.40,33.62,32.40,33.00,17222
20-Aug-26,32.32,32.96,32.32,32.89,6810
19-Aug-26,32.01,33.60,32.01,32.30,201450
18-Aug-26,32.01,32.83,31.74,32.01,122763
17-Aug-26,32.99,32.99,31.38,31.86,265038
14-Aug-26,31.66,33.39,31.40,32.99,29409
13-Aug-26,32.11,33.70,30.15,33.00,378033
12-Aug-26,32.90,33.33,31.26,33.00,103447
11-Aug-26,34.40,34.40,32.93,32.93,46139
10-Aug-26,33.65,34.45,33.49,34.40,23945
07-Aug-26,34.01,34.99,33.82,34.99,295945
06-Aug-26,35.96,35.96,33.61,35.15,56292
05-Aug-26,34.01,36.00,34.00,35.97,491208
04-Aug-26,34.46,34.46,33.53,34.40,272733
03-Aug-26,34.00,34.61,34.00,34.47,25406
31-Jul-26,33.56,34.36,33.56,34.00,75581
30-Jul-26,34.01,34.30,34.00,34.30,383003
29-Jul-26,33.60,34.27,33.60,34.19,140251
28-Jul-26,33.03,34.30,32.90,34.30,157493
27-Jul-26,34.00,34.02,32.02,32.02,80895
24-Jul-26,34.24,34.24,34.00,34.19,18261
23-Jul-26,34.17,34.25,34.00,34.24,19428
22-Jul-26,34.00,34.19,34.00,34.18,1802
21-Jul-26,34.19,34.20,34.00,34.20,342286
20-Jul-26,33.63,34.10,33.62,34.10,119540
17-Jul-26,34.46,34.46,33.62,33.62,186966
16-Jul-26,34.50,34.60,33.97,34.00,376826
15-Jul-26,33.97,34.30,33.96,34.30,381365
14-Jul-26,33.62,34.00,33.60,33.97,340948
13-Jul-26,34.02,34.02,33.60,33.98,683078
10-Jul-26,33.72,34.00,33.32,34.00,150898
09-Jul-26,33.36,34.00,33.36,33.50,201334
08-Jul-26,32.90,34.17,32.90,34.10,11902
07-Jul-26,33.00,33.70,32.44,33.69,69514
06-Jul-26,34.59,34.59,32.01,33.00,225279
03-Jul-26,33.99,34.62,33.55,34.60,270468
02-Jul-26,33.75,34.98,30.02,34.00,481903
01-Jul-26,34.40,35.10,33.33,33.75,311514
30-Jun-26,34.78,34.87,34.65,34.79,5111
29-Jun-26,34.10,34.99,33.55,33.75,99056
26-Jun-26,34.08,34.08,33.53,33.85,42677
25-Jun-26,33.75,34.00,33.75,34.00,225696
24-Jun-26,34.01,34.01,33.61,34.00,604218
23-Jun-26,34.00,34.10,34.00,34.10,29753
22-Jun-26,33.99,34.19,33.98,34.00,449614
19-Jun-26,34.09,34.09,33.51,33.99,666128
18-Jun-26,34.10,34.10,34.00,34.09,417283
17-Jun-26,34.20,34.20,33.98,34.19,358151
16-Jun-26,34.00,34.10,33.37,34.10,427977
15-Jun-26,33.41,34.20,33.41,34.20,54344
12-Jun-26,33.44,34.10,33.44,34.10,5427
11-Jun-26,33.10,34.10,33.10,34.10,116324
10-Jun-26,33.64,33.96,33.14,33.18,17142
09-Jun-26,33.40,33.98,32.75,33.64,49724
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

*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