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
02/04/2025	-0,12%	-0,03	24,77	24,52	24,52	24,85	12K	51
01/04/2025	1,18%	0,29	24,80	24,52	24,39	25,10	59K	70
31/03/2025	-1,88%	-0,47	24,51	24,97	24,01	25,19	99K	226
28/03/2025	-0,04%	-0,01	24,98	24,49	24,32	24,99	51K	60
27/03/2025	0,00%	0,00	24,99	24,37	24,37	25,25	529K	60
26/03/2025	0,52%	0,13	24,99	24,86	24,80	25,44	62K	54
25/03/2025	-2,85%	-0,73	24,86	25,78	24,80	25,82	54K	335

24/03/2025	-1,50%	-0,39	25,59	25,96	24,49	25,96	91K	166
21/03/2025	0,70%	0,18	25,98	26,00	25,02	26,13	42K	79
20/03/2025	2,14%	0,54	25,80	25,26	25,00	25,94	59K	189
19/03/2025	-4,32%	-1,14	25,26	26,38	25,26	26,38	47K	55
18/03/2025	0,00%	0,00	26,40	26,41	25,82	26,41	90K	71
17/03/2025	1,54%	0,40	26,40	26,00	25,21	26,40	64K	80
14/03/2025	0,42%	0,11	26,00	25,79	25,51	26,00	41K	53
13/03/2025	2,09%	0,53	25,89	25,36	25,25	25,94	19K	36
12/03/2025	1,00%	0,25	25,36	25,10	25,02	25,45	15K	60
11/03/2025	-2,03%	-0,52	25,11	24,78	24,78	25,69	52K	385
10/03/2025	-3,25%	-0,86	25,63	25,54	25,54	26,39	34K	70
07/03/2025	6,69%	1,66	26,49	25,85	24,72	26,49	37K	132
06/03/2025	-4,50%	-1,17	24,83	26,00	24,56	26,20	216K	405
05/03/2025	-2,99%	-0,80	26,00	26,50	25,06	26,50	43K	62
28/02/2025	2,17%	0,57	26,80	26,23	25,29	26,99	67K	164
27/02/2025	4,88%	1,22	26,23	25,01	24,14	26,99	774K	4.897
26/02/2025	0,00%	0,00	25,01	24,51	24,00	25,01	573K	964
25/02/2025	2,00%	0,49	25,01	24,50	24,02	25,01	184K	442
24/02/2025	-0,93%	-0,23	24,52	24,99	24,49	24,99	41K	283
21/02/2025	0,20%	0,05	24,75	24,95	24,32	25,00	85K	329
20/02/2025	-0,36%	-0,09	24,70	24,79	24,16	24,90	90K	251
19/02/2025	-0,16%	-0,04	24,79	24,70	24,70	24,95	51K	333
18/02/2025	0,12%	0,03	24,83	24,80	24,53	25,18	172K	551
17/02/2025	-0,80%	-0,20	24,80	25,25	24,71	25,50	47K	101
14/02/2025	0,00%	0,00	25,00	25,43	24,50	25,43	674K	358
13/02/2025	0,00%	0,00	25,00	25,00	24,75	25,79	2M	322
12/02/2025	0,00%	0,00	25,00	25,00	24,75	25,17	1M	636
11/02/2025	-2,23%	-0,57	25,00	25,05	24,70	25,77	40K	360
10/02/2025	1,51%	0,38	25,57	25,45	24,70	25,57	700K	400
07/02/2025	2,82%	0,69	25,19	25,00	24,32	25,53	810K	864
06/02/2025	-0,41%	-0,10	24,50	24,60	23,00	24,96	465K	2.902
05/02/2025	-0,93%	-0,23	24,60	24,75	24,52	24,99	238K	910
04/02/2025	-3,72%	-0,96	24,83	25,79	24,77	25,99	131K	414
03/02/2025	-4,45%	-1,20	25,79	26,00	24,11	26,13	2M	353
31/01/2025	5,84%	1,49	26,99	25,01	24,51	26,99	1M	3.527
30/01/2025	2,08%	0,52	25,50	24,98	24,26	26,99	1M	4.365
29/01/2025	0,64%	0,16	24,98	25,07	23,87	25,21	61K	1.404
28/01/2025	0,08%	0,02	24,82	24,10	23,81	24,90	76K	344
27/01/2025	5,98%	1,40	24,80	23,50	23,00	24,80	110K	662
24/01/2025	-2,50%	-0,60	23,40	23,52	23,02	24,06	46K	365
23/01/2025	3,40%	0,79	24,00	23,21	22,65	24,00	117K	506
22/01/2025	-3,29%	-0,79	23,21	25,17	22,91	25,17	80K	1.943
21/01/2025	-2,68%	-0,66	24,00	24,91	22,66	24,91	137K	1.311
20/01/2025	-0,96%	-0,24	24,66	24,98	24,16	24,98	172K	137
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	-	-	27,87	28,84	27,86	28,84	133K	52

Date,Open,High,Low,Close,Volume
02-Apr-25,24.52,24.85,24.52,24.77,12346
01-Apr-25,24.52,25.10,24.39,24.80,58932
31-Mar-25,24.97,25.19,24.01,24.51,99116
28-Mar-25,24.49,24.99,24.32,24.98,50641
27-Mar-25,24.37,25.25,24.37,24.99,529211
26-Mar-25,24.86,25.44,24.80,24.99,61512
25-Mar-25,25.78,25.82,24.80,24.86,53843
24-Mar-25,25.96,25.96,24.49,25.59,90702
21-Mar-25,26.00,26.13,25.02,25.98,41647
20-Mar-25,25.26,25.94,25.00,25.80,58512
19-Mar-25,26.38,26.38,25.26,25.26,46711
18-Mar-25,26.41,26.41,25.82,26.40,90146
17-Mar-25,26.00,26.40,25.21,26.40,64086
14-Mar-25,25.79,26.00,25.51,26.00,40774
13-Mar-25,25.36,25.94,25.25,25.89,19025
12-Mar-25,25.10,25.45,25.02,25.36,14667
11-Mar-25,24.78,25.69,24.78,25.11,51557
10-Mar-25,25.54,26.39,25.54,25.63,33580
07-Mar-25,25.85,26.49,24.72,26.49,37062
06-Mar-25,26.00,26.20,24.56,24.83,215741
05-Mar-25,26.50,26.50,25.06,26.00,42949
28-Feb-25,26.23,26.99,25.29,26.80,67473
27-Feb-25,25.01,26.99,24.14,26.23,774396
26-Feb-25,24.51,25.01,24.00,25.01,572744
25-Feb-25,24.50,25.01,24.02,25.01,183609
24-Feb-25,24.99,24.99,24.49,24.52,40630
21-Feb-25,24.95,25.00,24.32,24.75,85154
20-Feb-25,24.79,24.90,24.16,24.70,90009
19-Feb-25,24.70,24.95,24.70,24.79,51451
18-Feb-25,24.80,25.18,24.53,24.83,171561
17-Feb-25,25.25,25.50,24.71,24.80,46828
14-Feb-25,25.43,25.43,24.50,25.00,673645
13-Feb-25,25.00,25.79,24.75,25.00,1618149
12-Feb-25,25.00,25.17,24.75,25.00,1303094
11-Feb-25,25.05,25.77,24.70,25.00,39535
10-Feb-25,25.45,25.57,24.70,25.57,699517
07-Feb-25,25.00,25.53,24.32,25.19,810150
06-Feb-25,24.60,24.96,23.00,24.50,464530
05-Feb-25,24.75,24.99,24.52,24.60,238056
04-Feb-25,25.79,25.99,24.77,24.83,130644
03-Feb-25,26.00,26.13,24.11,25.79,2385802
31-Jan-25,25.01,26.99,24.51,26.99,1478101
30-Jan-25,24.98,26.99,24.26,25.50,1439827
29-Jan-25,25.07,25.21,23.87,24.98,60518
28-Jan-25,24.10,24.90,23.81,24.82,75946
27-Jan-25,23.50,24.80,23.00,24.80,110334
24-Jan-25,23.52,24.06,23.02,23.40,45870
23-Jan-25,23.21,24.00,22.65,24.00,117067
22-Jan-25,25.17,25.17,22.91,23.21,79892
21-Jan-25,24.91,24.91,22.66,24.00,136539
20-Jan-25,24.98,24.98,24.16,24.66,171602
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

*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