Cotação atual, histórico e gráfico do papel: HFOF11

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 HFOF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2021	-0,80%	-0,74	91,56	91,90	91,56	92,27	1M	2.082
04/08/2021	-0,11%	-0,10	92,30	92,40	91,78	92,45	1M	942
03/08/2021	0,22%	0,20	92,40	92,50	91,71	92,50	2M	1.049
02/08/2021	-1,90%	-1,79	92,20	93,29	92,20	93,29	4M	1.861
30/07/2021	0,66%	0,62	93,99	93,50	93,15	93,99	2M	1.121
29/07/2021	0,01%	0,01	93,37	93,37	93,15	93,99	1M	815
28/07/2021	-0,47%	-0,44	93,36	93,65	93,31	93,68	2M	1.790
27/07/2021	-0,21%	-0,20	93,80	93,99	93,40	94,00	2M	1.315
26/07/2021	-0,52%	-0,49	94,00	94,20	93,70	94,39	5M	1.029
23/07/2021	0,10%	0,09	94,49	94,40	93,52	94,50	988K	913
22/07/2021	0,00%	0,00	94,40	94,39	93,31	94,40	2M	3.159

21/07/2021	-0,37%	-0,35	94,40	94,68	93,90	94,68	2M	2.871
20/07/2021	-0,11%	-0,10	94,75	94,62	93,77	94,82	3M	5.773
19/07/2021	-0,42%	-0,40	94,85	95,30	94,02	95,47	3M	4.117
16/07/2021	-0,77%	-0,74	95,25	95,98	93,86	95,98	4M	4.764
15/07/2021	0,27%	0,26	95,99	95,12	95,12	96,00	2M	2.370
14/07/2021	-0,01%	-0,01	95,73	95,60	94,03	95,73	5M	2.987
13/07/2021	1,43%	1,35	95,74	94,50	93,10	95,98	3M	2.236
12/07/2021	0,84%	0,79	94,39	93,51	92,52	94,50	3M	2.311
08/07/2021	0,38%	0,35	93,60	93,25	92,15	93,63	3M	1.361
07/07/2021	-0,59%	-0,55	93,25	93,64	92,50	93,64	4M	1.307
06/07/2021	0,32%	0,30	93,80	93,56	92,65	93,80	2M	1.253
05/07/2021	-0,32%	-0,30	93,50	93,75	92,01	93,75	2M	2.765
02/07/2021	-0,64%	-0,60	93,80	94,02	92,00	94,35	3M	2.670
01/07/2021	-0,63%	-0,60	94,40	93,79	93,37	94,59	2M	2.423
30/06/2021	1,39%	1,30	95,00	93,01	93,00	95,00	4M	1.365
29/06/2021	1,02%	0,95	93,70	91,99	90,71	93,77	6M	3.406
28/06/2021	-0,05%	-0,05	92,75	91,50	89,03	92,75	11M	3.773
25/06/2021	-2,02%	-1,91	92,80	94,55	91,01	95,66	6M	2.965
24/06/2021	-0,41%	-0,39	94,71	95,09	94,01	95,09	2M	1.980
23/06/2021	-0,42%	-0,40	95,10	95,50	94,42	95,89	3M	2.013
22/06/2021	-0,84%	-0,81	95,50	96,15	94,57	96,27	3M	1.579
21/06/2021	-1,02%	-0,99	96,31	97,20	96,31	97,20	2M	1.705
18/06/2021	-0,09%	-0,09	97,30	97,39	97,01	97,39	2M	1.712
17/06/2021	-0,34%	-0,33	97,39	97,62	96,73	97,93	3M	3.208
16/06/2021	-0,03%	-0,03	97,72	97,75	97,21	97,99	3M	1.843
15/06/2021	-0,20%	-0,20	97,75	97,95	97,41	97,95	2M	2.222
14/06/2021	0,04%	0,04	97,95	97,90	97,67	98,40	2M	1.224
11/06/2021	-0,08%	-0,08	97,91	97,99	97,11	97,99	2M	972
10/06/2021	-0,04%	-0,04	97,99	98,15	97,81	98,31	2M	1.702
09/06/2021	0,03%	0,03	98,03	98,00	97,91	98,38	2M	1.845
08/06/2021	-0,25%	-0,25	98,00	98,22	98,00	98,34	2M	1.649
07/06/2021	-0,07%	-0,07	98,25	98,29	98,00	98,32	2M	2.074
04/06/2021	-0,09%	-0,09	98,32	98,38	97,90	98,41	3M	1.362
02/06/2021	-0,07%	-0,07	98,41	98,50	97,90	98,50	1M	1.322
01/06/2021	-1,41%	-1,41	98,48	99,17	98,08	99,24	6M	12.983
31/05/2021	0,29%	0,29	99,89	99,29	98,93	99,89	4M	3.691
28/05/2021	1,13%	1,11	99,60	98,11	98,11	99,60	3M	2.208
27/05/2021	-0,11%	-0,11	98,49	98,49	98,00	98,75	3M	2.115
26/05/2021	0,00%	0,00	98,60	98,60	98,10	98,73	3M	2.292
25/05/2021	-0,39%	-0,39	98,60	98,80	98,30	99,00	2M	2.160
24/05/2021	-0,01%	-0,01	98,99	98,99	98,43	98,99	2M	2.018
21/05/2021	0,01%	0,01	99,00	98,87	98,41	99,00	3M	1.795
20/05/2021	-0,01%	-0,01	98,99	98,98	98,31	98,99	3M	2.292
19/05/2021	0,20%	0,20	99,00	98,80	98,40	99,00	3M	1.057
18/05/2021	0,01%	0,01	98,80	98,74	98,18	98,80	8M	1.373
17/05/2021	-0,31%	-0,31	98,79	99,10	98,00	99,20	3M	3.467
14/05/2021	0,03%	0,03	99,10	98,86	98,80	99,20	4M	1.802
13/05/2021	-0,13%	-0,13	99,07	99,20	98,74	99,24	3M	3.489
12/05/2021	-0,30%	-0,30	99,20	99,44	98,90	99,44	3M	2.514
11/05/2021	-0,26%	-0,26	99,50	99,75	98,86	99,75	3M	2.900
10/05/2021	0,11%	0,11	99,76	99,50	99,40	99,90	3M	1.470
07/05/2021	0,25%	0,25	99,65	99,39	98,74	99,90	3M	2.331
06/05/2021	0,00%	0,00	99,40	99,40	99,05	99,40	2M	1.637
05/05/2021	0,20%	0,20	99,40	99,20	99,03	99,72	3M	1.731
04/05/2021	0,31%	0,31	99,20	99,00	98,65	99,20	3M	1.647
03/05/2021	-0,86%	-0,86	98,89	99,48	98,61	99,48	4M	3.336
30/04/2021	-0,24%	-0,24	99,75	100,00	99,20	100,00	5M	3.187
29/04/2021	0,10%	0,10	99,99	99,85	99,46	99,99	4M	2.725
28/04/2021	-0,01%	-0,01	99,89	99,70	99,30	99,89	3M	2.783
27/04/2021	-0,10%	-0,10	99,90	99,96	99,50	99,97	4M	2.266
26/04/2021	0,00%	0,00	100,00	99,98	99,00	100,00	3M	3.234
23/04/2021	0,00%	0,00	100,00	99,99	99,70	100,00	2M	1.725
22/04/2021	0,00%	0,00	100,00	100,00	99,60	100,00	3M	3.199
20/04/2021	-0,08%	-0,08	100,00	100,09	99,70	100,16	5M	1.993
19/04/2021	-0,30%	-0,30	100,08	100,29	99,86	100,29	4M	2.006
16/04/2021	0,00%	0,00	100,38	100,34	100,01	100,38	2M	1.493
15/04/2021	-0,05%	-0,05	100,38	100,29	99,87	100,40	5M	2.691
14/04/2021	0,13%	0,13	100,43	100,30	99,91	100,43	3M	1.525
13/04/2021	-0,20%	-0,20	100,30	100,41	99,95	100,45	15M	3.198
12/04/2021	0,10%	0,10	100,50	100,40	100,20	100,50	6M	1.434
09/04/2021	0,00%	0,00	100,40	100,40	100,20	100,44	12M	3.039
08/04/2021	0,25%	0,25	100,40	100,14	100,00	100,44	4M	1.017
07/04/2021	0,03%	0,03	100,15	100,12	99,94	100,15	3M	887
06/04/2021	0,00%	0,00	100,12	99,91	99,91	100,12	17M	1.779
05/04/2021	0,07%	0,07	100,12	100,00	99,86	100,15	3M	1.477
01/04/2021	-0,65%	-0,65	100,05	100,20	99,90	100,20	16M	1.424
31/03/2021	0,50%	0,50	100,70	100,20	100,00	100,70	11M	2.310
30/03/2021	0,15%	0,15	100,20	100,05	99,92	100,20	7M	5.050
29/03/2021	-0,15%	-0,15	100,05	100,19	99,78	100,19	3M	2.247
26/03/2021	0,00%	0,00	100,20	100,00	99,81	100,20	3M	1.460
25/03/2021	0,09%	0,09	100,20	100,11	99,81	100,23	3M	2.502
24/03/2021	0,11%	0,11	100,11	99,96	99,76	100,21	3M	2.160
23/03/2021	0,14%	0,14	100,00	99,70	99,60	100,00	3M	977
22/03/2021	-0,57%	-0,57	99,86	100,45	99,60	100,45	5M	3.147
19/03/2021	-0,07%	-0,07	100,43	100,48	100,00	100,53	4M	5.431
18/03/2021	0,30%	0,30	100,50	100,00	99,90	100,50	3M	1.183
17/03/2021	-0,30%	-0,30	100,20	100,30	99,76	100,30	3M	1.669
16/03/2021	0,00%	0,00	100,50	99,99	99,75	100,50	3M	1.426
15/03/2021	-0,14%	-0,14	100,50	100,60	99,75	100,60	3M	2.724
12/03/2021	0,24%	0,24	100,64	99,81	99,75	100,64	3M	1.819
11/03/2021	-0,31%	-0,31	100,40	101,00	99,74	101,01	3M	1.641
10/03/2021	-0,63%	-0,64	100,71	101,30	99,91	101,30	4M	2.893
09/03/2021	-0,15%	-0,15	101,35	101,27	100,50	101,35	3M	1.365
08/03/2021	-0,22%	-0,22	101,50	101,50	100,51	101,58	4M	2.546
05/03/2021	0,11%	0,11	101,72	101,61	100,00	101,79	4M	2.182
04/03/2021	-0,19%	-0,19	101,61	101,32	101,29	101,80	4M	1.197
03/03/2021	-0,19%	-0,19	101,80	101,98	101,30	102,23	3M	934
02/03/2021	-0,77%	-0,79	101,99	102,78	101,01	102,78	5M	2.662
01/03/2021	-0,56%	-0,58	102,78	103,00	99,77	103,00	6M	3.349
26/02/2021	0,40%	0,41	103,36	102,86	102,75	103,40	4M	5.531
25/02/2021	-0,15%	-0,15	102,95	102,90	102,80	103,10	2M	975
24/02/2021	-0,08%	-0,08	103,10	103,18	102,67	103,18	3M	1.148
23/02/2021	0,06%	0,06	103,18	103,12	102,70	103,22	3M	1.019
22/02/2021	-0,01%	-0,01	103,12	103,04	102,50	103,12	4M	2.520
19/02/2021	0,13%	0,13	103,13	102,95	102,60	103,20	3M	1.686
18/02/2021	0,00%	0,00	103,00	102,97	102,70	103,24	3M	1.495
17/02/2021	-0,09%	-0,09	103,00	103,09	102,74	103,09	2M	1.573
12/02/2021	-0,01%	-0,01	103,09	102,82	102,52	103,13	3M	2.437
11/02/2021	0,00%	0,00	103,10	103,10	102,80	103,60	6M	1.750
10/02/2021	0,15%	0,15	103,10	102,95	102,75	103,10	4M	2.831
09/02/2021	0,00%	0,00	102,95	102,94	102,70	102,98	4M	3.014
08/02/2021	-0,08%	-0,08	102,95	103,03	102,80	103,10	4M	1.374
05/02/2021	0,05%	0,05	103,03	102,90	102,80	103,05	2M	968
04/02/2021	0,14%	0,14	102,98	102,62	102,62	103,00	2M	975
03/02/2021	-0,05%	-0,05	102,84	102,89	102,61	102,89	2M	2.636
02/02/2021	0,09%	0,09	102,89	102,80	102,15	102,89	4M	2.888
01/02/2021	-1,36%	-1,42	102,80	103,60	102,50	103,60	4M	2.458
29/01/2021	0,96%	0,99	104,22	103,26	103,15	104,22	5M	1.669
28/01/2021	0,03%	0,03	103,23	103,20	102,95	103,45	4M	1.359
27/01/2021	-0,10%	-0,10	103,20	103,30	102,90	103,40	4M	1.275
26/01/2021	0,02%	0,02	103,30	103,26	103,05	103,40	3M	1.611
22/01/2021	-0,07%	-0,07	103,28	103,34	102,92	103,34	3M	1.963
21/01/2021	-	-	103,35	103,30	103,00	103,46	4M	2.894

Date,Open,High,Low,Close,Volume
05-Aug-21,91.90,92.27,91.56,91.56,1493096
04-Aug-21,92.40,92.45,91.78,92.30,1035698
03-Aug-21,92.50,92.50,91.71,92.40,1933673
02-Aug-21,93.29,93.29,92.20,92.20,4283449
30-Jul-21,93.50,93.99,93.15,93.99,2344958
29-Jul-21,93.37,93.99,93.15,93.37,1499236
28-Jul-21,93.65,93.68,93.31,93.36,2238998
27-Jul-21,93.99,94.00,93.40,93.80,1889913
26-Jul-21,94.20,94.39,93.70,94.00,5347382
23-Jul-21,94.40,94.50,93.52,94.49,988153
22-Jul-21,94.39,94.40,93.31,94.40,2241890
21-Jul-21,94.68,94.68,93.90,94.40,1996357
20-Jul-21,94.62,94.82,93.77,94.75,3070150
19-Jul-21,95.30,95.47,94.02,94.85,3161015
16-Jul-21,95.98,95.98,93.86,95.25,4055263
15-Jul-21,95.12,96.00,95.12,95.99,2256441
14-Jul-21,95.60,95.73,94.03,95.73,5431789
13-Jul-21,94.50,95.98,93.10,95.74,3166440
12-Jul-21,93.51,94.50,92.52,94.39,2797583
08-Jul-21,93.25,93.63,92.15,93.60,2765162
07-Jul-21,93.64,93.64,92.50,93.25,4340093
06-Jul-21,93.56,93.80,92.65,93.80,1840384
05-Jul-21,93.75,93.75,92.01,93.50,1537111
02-Jul-21,94.02,94.35,92.00,93.80,3001049
01-Jul-21,93.79,94.59,93.37,94.40,1797636
30-Jun-21,93.01,95.00,93.00,95.00,4131335
29-Jun-21,91.99,93.77,90.71,93.70,5570052
28-Jun-21,91.50,92.75,89.03,92.75,11431323
25-Jun-21,94.55,95.66,91.01,92.80,6270135
24-Jun-21,95.09,95.09,94.01,94.71,2280504
23-Jun-21,95.50,95.89,94.42,95.10,2888475
22-Jun-21,96.15,96.27,94.57,95.50,2860122
21-Jun-21,97.20,97.20,96.31,96.31,2179804
18-Jun-21,97.39,97.39,97.01,97.30,1665262
17-Jun-21,97.62,97.93,96.73,97.39,2764305
16-Jun-21,97.75,97.99,97.21,97.72,2852534
15-Jun-21,97.95,97.95,97.41,97.75,1990032
14-Jun-21,97.90,98.40,97.67,97.95,1623327
11-Jun-21,97.99,97.99,97.11,97.91,1569543
10-Jun-21,98.15,98.31,97.81,97.99,1794370
09-Jun-21,98.00,98.38,97.91,98.03,1844673
08-Jun-21,98.22,98.34,98.00,98.00,2184593
07-Jun-21,98.29,98.32,98.00,98.25,1953725
04-Jun-21,98.38,98.41,97.90,98.32,3133378
02-Jun-21,98.50,98.50,97.90,98.41,1449318
01-Jun-21,99.17,99.24,98.08,98.48,5558032
31-May-21,99.29,99.89,98.93,99.89,3600614
28-May-21,98.11,99.60,98.11,99.60,2829328
27-May-21,98.49,98.75,98.00,98.49,3171644
26-May-21,98.60,98.73,98.10,98.60,2935878
25-May-21,98.80,99.00,98.30,98.60,1999131
24-May-21,98.99,98.99,98.43,98.99,2138890
21-May-21,98.87,99.00,98.41,99.00,2661263
20-May-21,98.98,98.99,98.31,98.99,3037885
19-May-21,98.80,99.00,98.40,99.00,2596865
18-May-21,98.74,98.80,98.18,98.80,7506515
17-May-21,99.10,99.20,98.00,98.79,3330063
14-May-21,98.86,99.20,98.80,99.10,4365048
13-May-21,99.20,99.24,98.74,99.07,3233607
12-May-21,99.44,99.44,98.90,99.20,3423435
11-May-21,99.75,99.75,98.86,99.50,2992677
10-May-21,99.50,99.90,99.40,99.76,2726329
07-May-21,99.39,99.90,98.74,99.65,2721859
06-May-21,99.40,99.40,99.05,99.40,2141517
05-May-21,99.20,99.72,99.03,99.40,2811088
04-May-21,99.00,99.20,98.65,99.20,2892390
03-May-21,99.48,99.48,98.61,98.89,3525142
30-Apr-21,100.00,100.00,99.20,99.75,5072006
29-Apr-21,99.85,99.99,99.46,99.99,3745419
28-Apr-21,99.70,99.89,99.30,99.89,3025472
27-Apr-21,99.96,99.97,99.50,99.90,3911046
26-Apr-21,99.98,100.00,99.00,100.00,2959655
23-Apr-21,99.99,100.00,99.70,100.00,1665417
22-Apr-21,100.00,100.00,99.60,100.00,2819776
20-Apr-21,100.09,100.16,99.70,100.00,4524310
19-Apr-21,100.29,100.29,99.86,100.08,3509316
16-Apr-21,100.34,100.38,100.01,100.38,2146436
15-Apr-21,100.29,100.40,99.87,100.38,4740717
14-Apr-21,100.30,100.43,99.91,100.43,2537351
13-Apr-21,100.41,100.45,99.95,100.30,14707864
12-Apr-21,100.40,100.50,100.20,100.50,5582764
09-Apr-21,100.40,100.44,100.20,100.40,12253267
08-Apr-21,100.14,100.44,100.00,100.40,3730088
07-Apr-21,100.12,100.15,99.94,100.15,2727158
06-Apr-21,99.91,100.12,99.91,100.12,17316541
05-Apr-21,100.00,100.15,99.86,100.12,2771047
01-Apr-21,100.20,100.20,99.90,100.05,15979339
31-Mar-21,100.20,100.70,100.00,100.70,11403863
30-Mar-21,100.05,100.20,99.92,100.20,6722285
29-Mar-21,100.19,100.19,99.78,100.05,3054179
26-Mar-21,100.00,100.20,99.81,100.20,2923425
25-Mar-21,100.11,100.23,99.81,100.20,2692381
24-Mar-21,99.96,100.21,99.76,100.11,3096483
23-Mar-21,99.70,100.00,99.60,100.00,2702318
22-Mar-21,100.45,100.45,99.60,99.86,4623400
19-Mar-21,100.48,100.53,100.00,100.43,3903056
18-Mar-21,100.00,100.50,99.90,100.50,2702378
17-Mar-21,100.30,100.30,99.76,100.20,2689189
16-Mar-21,99.99,100.50,99.75,100.50,2767934
15-Mar-21,100.60,100.60,99.75,100.50,3315848
12-Mar-21,99.81,100.64,99.75,100.64,2546552
11-Mar-21,101.00,101.01,99.74,100.40,3137296
10-Mar-21,101.30,101.30,99.91,100.71,4450186
09-Mar-21,101.27,101.35,100.50,101.35,3259158
08-Mar-21,101.50,101.58,100.51,101.50,4286328
05-Mar-21,101.61,101.79,100.00,101.72,3881216
04-Mar-21,101.32,101.80,101.29,101.61,4191765
03-Mar-21,101.98,102.23,101.30,101.80,2639781
02-Mar-21,102.78,102.78,101.01,101.99,4578927
01-Mar-21,103.00,103.00,99.77,102.78,5835357
26-Feb-21,102.86,103.40,102.75,103.36,3838421
25-Feb-21,102.90,103.10,102.80,102.95,1624304
24-Feb-21,103.18,103.18,102.67,103.10,2671749
23-Feb-21,103.12,103.22,102.70,103.18,2568139
22-Feb-21,103.04,103.12,102.50,103.12,3957442
19-Feb-21,102.95,103.20,102.60,103.13,3132688
18-Feb-21,102.97,103.24,102.70,103.00,3468850
17-Feb-21,103.09,103.09,102.74,103.00,2352063
12-Feb-21,102.82,103.13,102.52,103.09,3297091
11-Feb-21,103.10,103.60,102.80,103.10,5522112
10-Feb-21,102.95,103.10,102.75,103.10,3560401
09-Feb-21,102.94,102.98,102.70,102.95,4090099
08-Feb-21,103.03,103.10,102.80,102.95,3861277
05-Feb-21,102.90,103.05,102.80,103.03,2339607
04-Feb-21,102.62,103.00,102.62,102.98,1957874
03-Feb-21,102.89,102.89,102.61,102.84,2414464
02-Feb-21,102.80,102.89,102.15,102.89,3663850
01-Feb-21,103.60,103.60,102.50,102.80,4008278
29-Jan-21,103.26,104.22,103.15,104.22,5036100
28-Jan-21,103.20,103.45,102.95,103.23,3663984
27-Jan-21,103.30,103.40,102.90,103.20,3849446
26-Jan-21,103.26,103.40,103.05,103.30,2752362
22-Jan-21,103.34,103.34,102.92,103.28,2544205
21-Jan-21,103.30,103.46,103.00,103.35,3652681

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HFOF11

cotações, gráficos e mais...