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
17/01/2025	0,57%	0,14	24,90	24,76	24,57	25,30	9K	72
16/01/2025	-0,96%	-0,24	24,76	25,24	24,64	25,25	45K	102
15/01/2025	-0,75%	-0,19	25,00	25,31	24,54	25,31	43K	342
14/01/2025	0,80%	0,20	25,19	24,99	24,51	25,19	146K	128
13/01/2025	-0,68%	-0,17	24,99	25,15	24,03	25,15	194K	931
10/01/2025	2,40%	0,59	25,16	24,09	24,09	25,26	190K	1.113
09/01/2025	-0,16%	-0,04	24,57	24,61	23,00	24,85	159K	705

08/01/2025	-1,05%	-0,26	24,61	24,88	24,31	24,99	95K	711
07/01/2025	0,16%	0,04	24,87	24,84	24,31	25,00	49K	720
06/01/2025	0,40%	0,10	24,83	25,00	24,69	25,99	200K	681
03/01/2025	-0,64%	-0,16	24,73	25,05	24,41	25,99	2M	1.037
02/01/2025	-0,32%	-0,08	24,89	24,97	24,02	25,00	71K	592
30/12/2024	8,00%	1,85	24,97	23,37	23,30	25,00	1M	982
27/12/2024	-5,28%	-1,29	23,12	24,41	22,50	27,00	5M	7.805
26/12/2024	9,36%	2,09	24,41	22,55	22,55	24,99	363K	681
23/12/2024	0,95%	0,21	22,32	22,34	22,00	23,71	236K	1.680
20/12/2024	1,28%	0,28	22,11	22,05	21,83	23,41	36K	301
19/12/2024	-7,07%	-1,66	21,83	23,73	21,61	23,79	54K	630
18/12/2024	-0,89%	-0,21	23,49	22,70	21,63	23,82	100K	120
17/12/2024	-3,66%	-0,90	23,70	24,85	19,60	24,85	297K	3.004
16/12/2024	11,77%	2,59	24,60	22,01	22,01	25,43	1M	490
13/12/2024	-1,30%	-0,29	22,01	22,53	20,54	23,80	398K	473
12/12/2024	0,04%	0,01	22,30	22,00	20,50	22,30	277K	1.001
11/12/2024	3,87%	0,83	22,29	20,82	20,82	22,29	115K	374
10/12/2024	-6,29%	-1,44	21,46	23,09	21,13	23,09	117K	736
09/12/2024	8,02%	1,70	22,90	21,20	21,13	23,52	31K	137
06/12/2024	-7,38%	-1,69	21,20	23,12	21,02	23,70	64K	552
05/12/2024	-3,78%	-0,90	22,89	23,80	22,44	23,80	36K	299
04/12/2024	7,94%	1,75	23,79	21,91	21,73	24,00	69K	1.957
03/12/2024	-3,38%	-0,77	22,04	22,81	22,00	23,09	212K	3.395
02/12/2024	-6,52%	-1,59	22,81	24,65	22,81	24,97	96K	2.059
29/11/2024	0,87%	0,21	24,40	24,39	22,00	24,40	810K	2.194
28/11/2024	-1,10%	-0,27	24,19	24,43	24,08	24,45	106K	523
27/11/2024	-1,37%	-0,34	24,46	24,82	24,10	25,59	38K	134
26/11/2024	2,27%	0,55	24,80	24,49	24,08	24,81	32K	128
25/11/2024	-2,02%	-0,50	24,25	25,45	24,25	25,66	151K	1.991
22/11/2024	-0,20%	-0,05	24,75	24,87	24,08	25,09	54K	90
21/11/2024	-3,39%	-0,87	24,80	25,67	24,61	25,67	6K	62
19/11/2024	2,68%	0,67	25,67	24,99	24,38	25,67	14K	95
18/11/2024	1,67%	0,41	25,00	24,60	24,35	25,00	43K	47
14/11/2024	-0,85%	-0,21	24,59	24,30	24,00	24,79	32K	42
13/11/2024	-1,20%	-0,30	24,80	25,36	24,49	25,49	126K	74
12/11/2024	-3,42%	-0,89	25,10	25,33	25,10	25,99	59K	108
11/11/2024	-3,31%	-0,89	25,99	26,88	25,34	27,18	26K	75
08/11/2024	3,11%	0,81	26,88	25,54	25,54	28,03	277K	296
07/11/2024	-0,15%	-0,04	26,07	26,10	25,30	26,10	3K	36
06/11/2024	3,73%	0,94	26,11	25,31	25,10	26,11	35K	49
05/11/2024	0,12%	0,03	25,17	25,40	25,10	25,40	23K	216
04/11/2024	0,12%	0,03	25,14	25,12	25,10	25,19	26K	25
01/11/2024	-3,42%	-0,89	25,11	26,00	25,10	26,00	108K	538
31/10/2024	3,01%	0,76	26,00	25,24	25,10	26,70	287K	749
30/10/2024	0,52%	0,13	25,24	25,10	25,10	25,25	24K	28
29/10/2024	-0,52%	-0,13	25,11	25,10	25,10	25,30	51K	74
28/10/2024	0,56%	0,14	25,24	25,10	25,10	25,25	18K	39
25/10/2024	0,00%	0,00	25,10	25,10	25,00	25,24	26K	35
24/10/2024	0,00%	0,00	25,10	25,40	25,10	25,40	29K	44
23/10/2024	-3,46%	-0,90	25,10	25,10	25,10	25,83	140K	479
22/10/2024	2,48%	0,63	26,00	25,39	25,10	26,00	165K	205
21/10/2024	0,00%	0,00	25,37	25,37	25,37	26,57	41K	73
18/10/2024	-2,05%	-0,53	25,37	25,89	25,37	25,90	98K	27
17/10/2024	-3,36%	-0,90	25,90	26,26	25,11	26,31	139K	450
16/10/2024	3,08%	0,80	26,80	26,00	25,49	26,80	19K	40
15/10/2024	1,05%	0,27	26,00	25,73	25,10	26,15	150K	840
14/10/2024	-0,19%	-0,05	25,73	25,28	23,79	25,99	34K	77
11/10/2024	-2,68%	-0,71	25,78	26,17	25,20	26,17	61K	747
10/10/2024	-0,67%	-0,18	26,49	25,90	25,76	26,49	20K	33
09/10/2024	-0,49%	-0,13	26,67	26,79	26,20	26,80	13K	35
08/10/2024	-4,29%	-1,20	26,80	27,86	25,83	27,94	230K	525
07/10/2024	3,82%	1,03	28,00	26,43	25,70	28,00	546K	1.762
04/10/2024	-0,11%	-0,03	26,97	26,99	25,51	26,99	58K	870
03/10/2024	0,07%	0,02	27,00	25,56	25,29	28,00	76K	106
02/10/2024	-2,91%	-0,81	26,98	27,23	26,01	27,23	28K	31
01/10/2024	-0,04%	-0,01	27,79	27,90	25,54	27,90	56K	53
30/09/2024	4,75%	1,26	27,80	26,40	25,60	27,80	99K	242
27/09/2024	1,49%	0,39	26,54	26,14	25,55	26,54	70K	137
26/09/2024	-1,51%	-0,40	26,15	26,08	25,52	26,15	48K	52
25/09/2024	-1,67%	-0,45	26,55	26,96	25,52	26,96	167K	196
24/09/2024	-0,74%	-0,20	27,00	27,50	25,51	27,50	179K	3.303
23/09/2024	0,55%	0,15	27,20	27,03	26,74	27,20	18K	41
20/09/2024	-1,28%	-0,35	27,05	27,07	25,40	28,11	80K	638
19/09/2024	-2,53%	-0,71	27,40	27,86	27,07	27,86	18K	41
18/09/2024	0,86%	0,24	28,11	27,87	27,86	28,11	61K	1.440
17/09/2024	-2,21%	-0,63	27,87	28,84	27,86	28,84	133K	52
16/09/2024	-1,21%	-0,35	28,50	28,85	28,30	29,13	21K	40
13/09/2024	-0,52%	-0,15	28,85	28,54	28,54	29,45	13K	34
12/09/2024	-6,15%	-1,90	29,00	30,79	28,74	30,85	2M	138
11/09/2024	4,04%	1,20	30,90	30,97	28,52	30,97	38K	161
10/09/2024	-0,24%	-0,07	29,70	29,77	28,33	31,00	577K	219
09/09/2024	-1,06%	-0,32	29,77	30,20	27,86	30,20	77K	142
06/09/2024	-1,12%	-0,34	30,09	30,20	28,99	30,20	161K	133
05/09/2024	1,81%	0,54	30,43	29,06	29,06	30,43	56K	112
04/09/2024	-0,03%	-0,01	29,89	29,83	29,83	30,55	48K	63
03/09/2024	-5,08%	-1,60	29,90	31,49	29,90	31,49	92K	204
02/09/2024	-1,10%	-0,35	31,50	31,21	29,81	31,80	133K	154
30/08/2024	0,79%	0,25	31,85	31,57	29,81	31,85	443K	815
29/08/2024	3,27%	1,00	31,60	30,20	29,69	31,60	211K	137
28/08/2024	1,32%	0,40	30,60	29,87	29,82	30,64	4K	15
27/08/2024	0,20%	0,06	30,20	30,20	29,46	30,47	52K	66
26/08/2024	-0,53%	-0,16	30,14	30,30	30,13	30,50	64K	71
23/08/2024	0,13%	0,04	30,30	30,26	29,71	30,48	50K	40
22/08/2024	0,87%	0,26	30,26	30,00	29,01	30,70	41K	53
21/08/2024	0,20%	0,06	30,00	30,14	30,00	30,50	115K	163
20/08/2024	0,71%	0,21	29,94	29,13	28,98	30,50	89K	116
19/08/2024	0,10%	0,03	29,73	29,52	29,52	30,70	116K	91
16/08/2024	0,68%	0,20	29,70	30,45	29,70	30,70	67K	80
15/08/2024	-1,67%	-0,50	29,50	30,00	29,50	30,53	64K	72
14/08/2024	-1,15%	-0,35	30,00	29,99	28,97	30,00	492K	312
13/08/2024	4,51%	1,31	30,35	29,40	29,07	30,40	150K	145
12/08/2024	-0,38%	-0,11	29,04	28,59	28,59	29,04	9K	25
09/08/2024	-1,92%	-0,57	29,15	29,72	28,66	29,85	27K	68
08/08/2024	-0,27%	-0,08	29,72	29,78	29,01	30,15	64K	79
07/08/2024	1,19%	0,35	29,80	29,44	28,43	30,00	53K	78
06/08/2024	0,48%	0,14	29,45	29,31	28,17	29,45	41K	49
05/08/2024	-0,98%	-0,29	29,31	29,61	28,00	29,61	54K	81
02/08/2024	4,56%	1,29	29,60	27,88	27,88	29,99	29K	55
01/08/2024	-3,08%	-0,90	28,31	29,17	27,87	29,17	191K	111
31/07/2024	3,14%	0,89	29,21	27,86	27,86	29,21	2M	72
30/07/2024	-1,87%	-0,54	28,32	28,86	27,40	28,86	159K	1.252
29/07/2024	-2,37%	-0,70	28,86	29,03	28,36	29,08	7K	38
26/07/2024	-0,20%	-0,06	29,56	29,62	29,14	29,62	6K	28
25/07/2024	1,61%	0,47	29,62	28,54	28,11	29,64	10K	34
24/07/2024	1,29%	0,37	29,15	28,78	27,92	29,15	39K	165
23/07/2024	2,24%	0,63	28,78	28,25	28,05	28,78	43K	64
22/07/2024	0,18%	0,05	28,15	28,02	28,00	28,38	29K	114
19/07/2024	0,00%	0,00	28,10	28,10	28,10	28,94	26K	53
18/07/2024	-1,40%	-0,40	28,10	28,50	28,10	28,50	27K	99
17/07/2024	-1,62%	-0,47	28,50	28,97	28,29	29,15	166K	542
16/07/2024	-0,14%	-0,04	28,97	29,01	28,52	29,81	75K	133
15/07/2024	-1,66%	-0,49	29,01	29,50	28,70	30,41	88K	188
12/07/2024	0,00%	0,00	29,50	29,00	28,52	29,50	69K	953
11/07/2024	0,00%	0,00	29,50	29,19	28,05	29,90	124K	952
10/07/2024	-1,67%	-0,50	29,50	30,08	29,50	30,08	108K	832
09/07/2024	-3,19%	-0,99	30,00	29,94	29,30	30,70	124K	243
08/07/2024	-	-	30,99	30,40	29,31	30,99	54K	79

Date,Open,High,Low,Close,Volume
17-Jan-25,24.76,25.30,24.57,24.90,8629
16-Jan-25,25.24,25.25,24.64,24.76,45266
15-Jan-25,25.31,25.31,24.54,25.00,43143
14-Jan-25,24.99,25.19,24.51,25.19,145568
13-Jan-25,25.15,25.15,24.03,24.99,193928
10-Jan-25,24.09,25.26,24.09,25.16,189552
09-Jan-25,24.61,24.85,23.00,24.57,159004
08-Jan-25,24.88,24.99,24.31,24.61,94746
07-Jan-25,24.84,25.00,24.31,24.87,49032
06-Jan-25,25.00,25.99,24.69,24.83,199695
03-Jan-25,25.05,25.99,24.41,24.73,1922273
02-Jan-25,24.97,25.00,24.02,24.89,71376
30-Dec-24,23.37,25.00,23.30,24.97,1396463
27-Dec-24,24.41,27.00,22.50,23.12,4577030
26-Dec-24,22.55,24.99,22.55,24.41,363298
23-Dec-24,22.34,23.71,22.00,22.32,235885
20-Dec-24,22.05,23.41,21.83,22.11,36356
19-Dec-24,23.73,23.79,21.61,21.83,53635
18-Dec-24,22.70,23.82,21.63,23.49,100351
17-Dec-24,24.85,24.85,19.60,23.70,296564
16-Dec-24,22.01,25.43,22.01,24.60,1499180
13-Dec-24,22.53,23.80,20.54,22.01,398284
12-Dec-24,22.00,22.30,20.50,22.30,277301
11-Dec-24,20.82,22.29,20.82,22.29,114596
10-Dec-24,23.09,23.09,21.13,21.46,116641
09-Dec-24,21.20,23.52,21.13,22.90,31034
06-Dec-24,23.12,23.70,21.02,21.20,63804
05-Dec-24,23.80,23.80,22.44,22.89,35999
04-Dec-24,21.91,24.00,21.73,23.79,69072
03-Dec-24,22.81,23.09,22.00,22.04,211567
02-Dec-24,24.65,24.97,22.81,22.81,96332
29-Nov-24,24.39,24.40,22.00,24.40,809692
28-Nov-24,24.43,24.45,24.08,24.19,105641
27-Nov-24,24.82,25.59,24.10,24.46,37914
26-Nov-24,24.49,24.81,24.08,24.80,32374
25-Nov-24,25.45,25.66,24.25,24.25,151168
22-Nov-24,24.87,25.09,24.08,24.75,53693
21-Nov-24,25.67,25.67,24.61,24.80,5720
19-Nov-24,24.99,25.67,24.38,25.67,14044
18-Nov-24,24.60,25.00,24.35,25.00,43291
14-Nov-24,24.30,24.79,24.00,24.59,31734
13-Nov-24,25.36,25.49,24.49,24.80,126144
12-Nov-24,25.33,25.99,25.10,25.10,58952
11-Nov-24,26.88,27.18,25.34,25.99,25969
08-Nov-24,25.54,28.03,25.54,26.88,277477
07-Nov-24,26.10,26.10,25.30,26.07,2757
06-Nov-24,25.31,26.11,25.10,26.11,35330
05-Nov-24,25.40,25.40,25.10,25.17,22547
04-Nov-24,25.12,25.19,25.10,25.14,25730
01-Nov-24,26.00,26.00,25.10,25.11,107514
31-Oct-24,25.24,26.70,25.10,26.00,287478
30-Oct-24,25.10,25.25,25.10,25.24,23572
29-Oct-24,25.10,25.30,25.10,25.11,50595
28-Oct-24,25.10,25.25,25.10,25.24,18456
25-Oct-24,25.10,25.24,25.00,25.10,26042
24-Oct-24,25.40,25.40,25.10,25.10,29070
23-Oct-24,25.10,25.83,25.10,25.10,140267
22-Oct-24,25.39,26.00,25.10,26.00,165443
21-Oct-24,25.37,26.57,25.37,25.37,41130
18-Oct-24,25.89,25.90,25.37,25.37,98412
17-Oct-24,26.26,26.31,25.11,25.90,138718
16-Oct-24,26.00,26.80,25.49,26.80,18985
15-Oct-24,25.73,26.15,25.10,26.00,150019
14-Oct-24,25.28,25.99,23.79,25.73,33820
11-Oct-24,26.17,26.17,25.20,25.78,60567
10-Oct-24,25.90,26.49,25.76,26.49,20182
09-Oct-24,26.79,26.80,26.20,26.67,13047
08-Oct-24,27.86,27.94,25.83,26.80,230442
07-Oct-24,26.43,28.00,25.70,28.00,546116
04-Oct-24,26.99,26.99,25.51,26.97,57637
03-Oct-24,25.56,28.00,25.29,27.00,75560
02-Oct-24,27.23,27.23,26.01,26.98,27795
01-Oct-24,27.90,27.90,25.54,27.79,56465
30-Sep-24,26.40,27.80,25.60,27.80,98704
27-Sep-24,26.14,26.54,25.55,26.54,70064
26-Sep-24,26.08,26.15,25.52,26.15,48335
25-Sep-24,26.96,26.96,25.52,26.55,167072
24-Sep-24,27.50,27.50,25.51,27.00,178592
23-Sep-24,27.03,27.20,26.74,27.20,18106
20-Sep-24,27.07,28.11,25.40,27.05,80434
19-Sep-24,27.86,27.86,27.07,27.40,18115
18-Sep-24,27.87,28.11,27.86,28.11,61404
17-Sep-24,28.84,28.84,27.86,27.87,132649
16-Sep-24,28.85,29.13,28.30,28.50,21281
13-Sep-24,28.54,29.45,28.54,28.85,13293
12-Sep-24,30.79,30.85,28.74,29.00,1577990
11-Sep-24,30.97,30.97,28.52,30.90,37573
10-Sep-24,29.77,31.00,28.33,29.70,577350
09-Sep-24,30.20,30.20,27.86,29.77,77130
06-Sep-24,30.20,30.20,28.99,30.09,161448
05-Sep-24,29.06,30.43,29.06,30.43,56273
04-Sep-24,29.83,30.55,29.83,29.89,48004
03-Sep-24,31.49,31.49,29.90,29.90,91803
02-Sep-24,31.21,31.80,29.81,31.50,132678
30-Aug-24,31.57,31.85,29.81,31.85,442834
29-Aug-24,30.20,31.60,29.69,31.60,211045
28-Aug-24,29.87,30.64,29.82,30.60,4360
27-Aug-24,30.20,30.47,29.46,30.20,52381
26-Aug-24,30.30,30.50,30.13,30.14,64264
23-Aug-24,30.26,30.48,29.71,30.30,50040
22-Aug-24,30.00,30.70,29.01,30.26,41308
21-Aug-24,30.14,30.50,30.00,30.00,114671
20-Aug-24,29.13,30.50,28.98,29.94,89175
19-Aug-24,29.52,30.70,29.52,29.73,116500
16-Aug-24,30.45,30.70,29.70,29.70,66613
15-Aug-24,30.00,30.53,29.50,29.50,64213
14-Aug-24,29.99,30.00,28.97,30.00,492336
13-Aug-24,29.40,30.40,29.07,30.35,150261
12-Aug-24,28.59,29.04,28.59,29.04,8922
09-Aug-24,29.72,29.85,28.66,29.15,26516
08-Aug-24,29.78,30.15,29.01,29.72,63938
07-Aug-24,29.44,30.00,28.43,29.80,53451
06-Aug-24,29.31,29.45,28.17,29.45,40948
05-Aug-24,29.61,29.61,28.00,29.31,54480
02-Aug-24,27.88,29.99,27.88,29.60,29471
01-Aug-24,29.17,29.17,27.87,28.31,190625
31-Jul-24,27.86,29.21,27.86,29.21,2031776
30-Jul-24,28.86,28.86,27.40,28.32,159240
29-Jul-24,29.03,29.08,28.36,28.86,6745
26-Jul-24,29.62,29.62,29.14,29.56,5876
25-Jul-24,28.54,29.64,28.11,29.62,9797
24-Jul-24,28.78,29.15,27.92,29.15,38512
23-Jul-24,28.25,28.78,28.05,28.78,42975
22-Jul-24,28.02,28.38,28.00,28.15,28654
19-Jul-24,28.10,28.94,28.10,28.10,25664
18-Jul-24,28.50,28.50,28.10,28.10,27309
17-Jul-24,28.97,29.15,28.29,28.50,165636
16-Jul-24,29.01,29.81,28.52,28.97,74798
15-Jul-24,29.50,30.41,28.70,29.01,88194
12-Jul-24,29.00,29.50,28.52,29.50,69407
11-Jul-24,29.19,29.90,28.05,29.50,123749
10-Jul-24,30.08,30.08,29.50,29.50,107931
09-Jul-24,29.94,30.70,29.30,30.00,124029
08-Jul-24,30.40,30.99,29.31,30.99,53587

*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