Cotação atual, histórico e gráfico do papel: HODL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/06/2025 | -1,73% | -1,73 | 98,30 | 99,99 | 97,71 | 99,99 | 2M | 130 |
| 12/06/2025 | -1,55% | -1,57 | 100,03 | 100,36 | 99,52 | 101,63 | 89K | 77 |
| 11/06/2025 | -1,38% | -1,42 | 101,60 | 103,02 | 101,43 | 103,10 | 90K | 52 |
| 10/06/2025 | 0,88% | 0,90 | 103,02 | 103,75 | 101,87 | 103,93 | 114K | 191 |
| 09/06/2025 | 4,14% | 4,06 | 102,12 | 101,86 | 100,96 | 102,37 | 175K | 130 |
| 06/06/2025 | 2,67% | 2,55 | 98,06 | 95,51 | 95,51 | 99,70 | 171K | 553 |
| 05/06/2025 | -4,48% | -4,48 | 95,51 | 99,99 | 95,51 | 99,99 | 126K | 87 |
|
|
| 04/06/2025 | -1,20% | -1,21 | 99,99 | 101,20 | 99,21 | 101,20 | 1M | 88 |
| 03/06/2025 | 1,20% | 1,20 | 101,20 | 100,00 | 99,00 | 102,08 | 156K | 59 |
| 02/06/2025 | -0,91% | -0,92 | 100,00 | 100,92 | 99,70 | 100,92 | 3M | 85 |
| 30/05/2025 | -0,27% | -0,27 | 100,92 | 102,30 | 100,01 | 102,30 | 183K | 70 |
| 29/05/2025 | -1,63% | -1,68 | 101,19 | 100,88 | 100,88 | 103,59 | 287K | 83 |
| 28/05/2025 | -1,85% | -1,94 | 102,87 | 104,86 | 102,87 | 104,88 | 117K | 113 |
| 27/05/2025 | 0,22% | 0,23 | 104,81 | 103,52 | 103,52 | 105,59 | 224K | 120 |
| 26/05/2025 | 0,95% | 0,98 | 104,58 | 104,64 | 102,31 | 107,97 | 321K | 917 |
| 23/05/2025 | -2,49% | -2,65 | 103,60 | 105,00 | 103,60 | 108,99 | 255K | 76 |
| 22/05/2025 | 2,71% | 2,80 | 106,25 | 103,80 | 103,80 | 106,81 | 4M | 2.458 |
| 21/05/2025 | 0,98% | 1,00 | 103,45 | 101,52 | 101,52 | 104,64 | 220K | 33 |
| 20/05/2025 | 1,72% | 1,73 | 102,45 | 103,24 | 99,65 | 103,24 | 105K | 436 |
| 19/05/2025 | 1,23% | 1,22 | 100,72 | 98,00 | 98,00 | 100,72 | 1M | 7.384 |
| 16/05/2025 | 0,47% | 0,47 | 99,50 | 99,03 | 99,03 | 100,44 | 169K | 94 |
| 15/05/2025 | 0,77% | 0,76 | 99,03 | 97,84 | 96,64 | 99,64 | 289K | 287 |
| 14/05/2025 | -1,00% | -0,99 | 98,27 | 99,99 | 97,49 | 99,99 | 94K | 48 |
| 13/05/2025 | 1,59% | 1,55 | 99,26 | 97,71 | 97,71 | 99,38 | 174K | 368 |
| 12/05/2025 | -0,83% | -0,82 | 97,71 | 99,58 | 97,27 | 100,09 | 211K | 63 |
| 09/05/2025 | 1,72% | 1,67 | 98,53 | 98,55 | 97,39 | 99,28 | 514K | 185 |
| 08/05/2025 | 3,87% | 3,61 | 96,86 | 94,25 | 94,25 | 97,23 | 84K | 39 |
| 07/05/2025 | 1,86% | 1,70 | 93,25 | 93,70 | 92,82 | 94,27 | 1M | 4.946 |
| 06/05/2025 | 0,97% | 0,88 | 91,55 | 91,15 | 90,37 | 91,73 | 1M | 261 |
| 05/05/2025 | -2,13% | -1,97 | 90,67 | 92,60 | 89,32 | 92,60 | 359K | 1.224 |
| 02/05/2025 | 2,63% | 2,37 | 92,64 | 92,23 | 91,80 | 93,44 | 112K | 43 |
| 30/04/2025 | -0,82% | -0,75 | 90,27 | 89,37 | 89,00 | 90,49 | 125K | 61 |
| 29/04/2025 | 0,69% | 0,62 | 91,02 | 90,40 | 90,03 | 92,24 | 2M | 217 |
| 28/04/2025 | -1,34% | -1,23 | 90,40 | 94,44 | 89,38 | 94,44 | 261K | 1.012 |
| 25/04/2025 | 1,85% | 1,66 | 91,63 | 93,87 | 89,98 | 93,87 | 294K | 1.116 |
| 24/04/2025 | -0,42% | -0,38 | 89,97 | 90,30 | 87,60 | 90,30 | 787K | 4.173 |
| 23/04/2025 | 1,96% | 1,74 | 90,35 | 90,04 | 88,49 | 91,09 | 467K | 506 |
| 22/04/2025 | 6,37% | 5,31 | 88,61 | 83,32 | 83,32 | 89,18 | 294K | 786 |
| 17/04/2025 | -0,30% | -0,25 | 83,30 | 83,55 | 82,60 | 85,00 | 453K | 1.553 |
| 16/04/2025 | -0,08% | -0,07 | 83,55 | 82,38 | 82,38 | 84,74 | 354K | 3.070 |
| 15/04/2025 | -0,42% | -0,35 | 83,62 | 83,97 | 83,13 | 85,78 | 277K | 1.266 |
| 14/04/2025 | 1,02% | 0,85 | 83,97 | 83,74 | 83,00 | 84,81 | 48K | 50 |
| 11/04/2025 | 4,96% | 3,93 | 83,12 | 79,20 | 79,20 | 83,32 | 297K | 101 |
| 10/04/2025 | -2,42% | -1,96 | 79,19 | 81,15 | 78,78 | 81,50 | 5M | 221 |
| 09/04/2025 | 4,35% | 3,38 | 81,15 | 81,22 | 77,77 | 81,98 | 3M | 189 |
| 08/04/2025 | 0,00% | 0,00 | 77,77 | 77,77 | 77,03 | 80,10 | 10M | 471 |
| 07/04/2025 | -5,95% | -4,92 | 77,77 | 78,66 | 75,28 | 79,98 | 719K | 178 |
| 04/04/2025 | 6,19% | 4,82 | 82,69 | 78,10 | 78,10 | 84,23 | 11M | 424 |
| 03/04/2025 | -6,98% | -5,84 | 77,87 | 78,92 | 76,86 | 78,92 | 3M | 1.217 |
| 02/04/2025 | 2,62% | 2,14 | 83,71 | 81,29 | 81,02 | 84,15 | 2M | 188 |
| 01/04/2025 | 2,58% | 2,05 | 81,57 | 83,49 | 79,65 | 83,49 | 2M | 286 |
| 31/03/2025 | -2,49% | -2,03 | 79,52 | 81,55 | 79,40 | 81,55 | 546K | 1.241 |
| 28/03/2025 | -3,32% | -2,80 | 81,55 | 84,26 | 81,17 | 84,26 | 401K | 284 |
| 27/03/2025 | 0,50% | 0,42 | 84,35 | 85,02 | 83,59 | 85,02 | 109K | 75 |
| 26/03/2025 | -1,21% | -1,03 | 83,93 | 85,21 | 83,01 | 85,24 | 260K | 97 |
| 25/03/2025 | -0,98% | -0,84 | 84,96 | 86,09 | 83,66 | 86,09 | 797K | 1.485 |
| 24/03/2025 | 5,80% | 4,70 | 85,80 | 85,49 | 84,39 | 86,12 | 388K | 271 |
| 21/03/2025 | 0,67% | 0,54 | 81,10 | 80,50 | 80,50 | 81,48 | 338K | 111 |
| 20/03/2025 | -1,25% | -1,02 | 80,56 | 82,39 | 80,07 | 82,71 | 458K | 1.559 |
| 19/03/2025 | 3,48% | 2,74 | 81,58 | 78,94 | 78,94 | 81,91 | 2M | 313 |
| 18/03/2025 | -2,86% | -2,32 | 78,84 | 80,96 | 77,76 | 80,96 | 876K | 367 |
| 17/03/2025 | -1,08% | -0,89 | 81,16 | 82,01 | 78,00 | 82,05 | 558K | 1.213 |
| 14/03/2025 | 4,58% | 3,59 | 82,05 | 83,88 | 80,12 | 83,88 | 563K | 175 |
| 13/03/2025 | -3,20% | -2,59 | 78,46 | 80,90 | 78,30 | 81,84 | 706K | 5.420 |
| 12/03/2025 | -0,42% | -0,34 | 81,05 | 81,40 | 79,34 | 82,83 | 2M | 5.890 |
| 11/03/2025 | 4,52% | 3,52 | 81,39 | 78,95 | 77,95 | 82,06 | 5M | 861 |
| 10/03/2025 | -8,29% | -7,04 | 77,87 | 82,03 | 76,71 | 82,31 | 3M | 4.186 |
| 07/03/2025 | -2,15% | -1,87 | 84,91 | 86,77 | 84,56 | 88,44 | 3M | 194 |
| 06/03/2025 | -1,33% | -1,17 | 86,78 | 88,70 | 85,48 | 88,86 | 2M | 4.832 |
| 05/03/2025 | 5,18% | 4,33 | 87,95 | 86,49 | 83,62 | 88,51 | 1M | 102 |
| 28/02/2025 | 1,91% | 1,57 | 83,62 | 81,99 | 79,01 | 86,10 | 4M | 7.456 |
| 27/02/2025 | -0,73% | -0,60 | 82,05 | 83,50 | 81,25 | 86,80 | 2M | 1.961 |
| 26/02/2025 | -3,36% | -2,87 | 82,65 | 85,64 | 80,35 | 86,09 | 2M | 294 |
| 25/02/2025 | -6,62% | -6,06 | 85,52 | 89,00 | 83,64 | 89,00 | 3M | 1.703 |
| 24/02/2025 | -0,16% | -0,15 | 91,58 | 91,50 | 90,80 | 93,11 | 423K | 95 |
| 21/02/2025 | -3,28% | -3,11 | 91,73 | 94,00 | 91,60 | 96,03 | 3M | 1.746 |
| 20/02/2025 | 2,14% | 1,99 | 94,84 | 90,01 | 90,01 | 95,06 | 1M | 110 |
| 19/02/2025 | 2,76% | 2,49 | 92,85 | 90,36 | 90,36 | 93,84 | 1M | 130 |
| 18/02/2025 | -3,64% | -3,41 | 90,36 | 93,77 | 89,44 | 94,13 | 3M | 577 |
| 17/02/2025 | 0,24% | 0,22 | 93,77 | 94,63 | 90,26 | 94,63 | 171K | 117 |
| 14/02/2025 | -0,22% | -0,21 | 93,55 | 93,75 | 93,01 | 95,18 | 1M | 116 |
| 13/02/2025 | -0,67% | -0,63 | 93,76 | 94,39 | 92,50 | 95,00 | 1M | 82 |
| 12/02/2025 | 1,91% | 1,77 | 94,39 | 90,03 | 90,03 | 96,99 | 4M | 402 |
| 11/02/2025 | -2,64% | -2,51 | 92,62 | 96,41 | 92,22 | 96,41 | 1M | 373 |
| 10/02/2025 | 1,36% | 1,28 | 95,13 | 93,85 | 91,52 | 98,00 | 342K | 98 |
| 07/02/2025 | -0,39% | -0,37 | 93,85 | 94,22 | 93,79 | 97,36 | 204K | 208 |
| 06/02/2025 | -1,36% | -1,30 | 94,22 | 96,10 | 91,51 | 96,10 | 164K | 62 |
| 05/02/2025 | -0,54% | -0,52 | 95,52 | 96,58 | 94,40 | 96,58 | 4M | 130 |
| 04/02/2025 | -3,48% | -3,46 | 96,04 | 102,00 | 95,69 | 102,00 | 4M | 79 |
| 03/02/2025 | - | - | 99,50 | 99,80 | 94,50 | 100,00 | 325K | 69 |
Date,Open,High,Low,Close,Volume
13-Jun-25,99.99,99.99,97.71,98.30,1519000
12-Jun-25,100.36,101.63,99.52,100.03,89126
11-Jun-25,103.02,103.10,101.43,101.60,90490
10-Jun-25,103.75,103.93,101.87,103.02,113608
09-Jun-25,101.86,102.37,100.96,102.12,174934
06-Jun-25,95.51,99.70,95.51,98.06,170908
05-Jun-25,99.99,99.99,95.51,95.51,126121
04-Jun-25,101.20,101.20,99.21,99.99,1014367
03-Jun-25,100.00,102.08,99.00,101.20,155947
02-Jun-25,100.92,100.92,99.70,100.00,2574801
30-May-25,102.30,102.30,100.01,100.92,182511
29-May-25,100.88,103.59,100.88,101.19,286546
28-May-25,104.86,104.88,102.87,102.87,116551
27-May-25,103.52,105.59,103.52,104.81,223565
26-May-25,104.64,107.97,102.31,104.58,321035
23-May-25,105.00,108.99,103.60,103.60,254721
22-May-25,103.80,106.81,103.80,106.25,4086662
21-May-25,101.52,104.64,101.52,103.45,219577
20-May-25,103.24,103.24,99.65,102.45,104610
19-May-25,98.00,100.72,98.00,100.72,1012851
16-May-25,99.03,100.44,99.03,99.50,169465
15-May-25,97.84,99.64,96.64,99.03,289236
14-May-25,99.99,99.99,97.49,98.27,93572
13-May-25,97.71,99.38,97.71,99.26,174080
12-May-25,99.58,100.09,97.27,97.71,211272
09-May-25,98.55,99.28,97.39,98.53,513946
08-May-25,94.25,97.23,94.25,96.86,84423
07-May-25,93.70,94.27,92.82,93.25,1106744
06-May-25,91.15,91.73,90.37,91.55,1018960
05-May-25,92.60,92.60,89.32,90.67,358895
02-May-25,92.23,93.44,91.80,92.64,112448
30-Apr-25,89.37,90.49,89.00,90.27,125419
29-Apr-25,90.40,92.24,90.03,91.02,2426891
28-Apr-25,94.44,94.44,89.38,90.40,260761
25-Apr-25,93.87,93.87,89.98,91.63,294447
24-Apr-25,90.30,90.30,87.60,89.97,787482
23-Apr-25,90.04,91.09,88.49,90.35,466948
22-Apr-25,83.32,89.18,83.32,88.61,293589
17-Apr-25,83.55,85.00,82.60,83.30,453325
16-Apr-25,82.38,84.74,82.38,83.55,353751
15-Apr-25,83.97,85.78,83.13,83.62,276712
14-Apr-25,83.74,84.81,83.00,83.97,47954
11-Apr-25,79.20,83.32,79.20,83.12,296844
10-Apr-25,81.15,81.50,78.78,79.19,5248076
09-Apr-25,81.22,81.98,77.77,81.15,2968804
08-Apr-25,77.77,80.10,77.03,77.77,9840961
07-Apr-25,78.66,79.98,75.28,77.77,718636
04-Apr-25,78.10,84.23,78.10,82.69,10875670
03-Apr-25,78.92,78.92,76.86,77.87,2846508
02-Apr-25,81.29,84.15,81.02,83.71,2072909
01-Apr-25,83.49,83.49,79.65,81.57,1755127
31-Mar-25,81.55,81.55,79.40,79.52,546308
28-Mar-25,84.26,84.26,81.17,81.55,400855
27-Mar-25,85.02,85.02,83.59,84.35,108765
26-Mar-25,85.21,85.24,83.01,83.93,259694
25-Mar-25,86.09,86.09,83.66,84.96,797136
24-Mar-25,85.49,86.12,84.39,85.80,387576
21-Mar-25,80.50,81.48,80.50,81.10,337833
20-Mar-25,82.39,82.71,80.07,80.56,457571
19-Mar-25,78.94,81.91,78.94,81.58,1506879
18-Mar-25,80.96,80.96,77.76,78.84,875879
17-Mar-25,82.01,82.05,78.00,81.16,557863
14-Mar-25,83.88,83.88,80.12,82.05,562901
13-Mar-25,80.90,81.84,78.30,78.46,706031
12-Mar-25,81.40,82.83,79.34,81.05,1633577
11-Mar-25,78.95,82.06,77.95,81.39,5385433
10-Mar-25,82.03,82.31,76.71,77.87,2885640
07-Mar-25,86.77,88.44,84.56,84.91,2895352
06-Mar-25,88.70,88.86,85.48,86.78,1818580
05-Mar-25,86.49,88.51,83.62,87.95,1023472
28-Feb-25,81.99,86.10,79.01,83.62,3864723
27-Feb-25,83.50,86.80,81.25,82.05,2066841
26-Feb-25,85.64,86.09,80.35,82.65,1707100
25-Feb-25,89.00,89.00,83.64,85.52,2924692
24-Feb-25,91.50,93.11,90.80,91.58,422818
21-Feb-25,94.00,96.03,91.60,91.73,2918790
20-Feb-25,90.01,95.06,90.01,94.84,1179689
19-Feb-25,90.36,93.84,90.36,92.85,1475191
18-Feb-25,93.77,94.13,89.44,90.36,3257991
17-Feb-25,94.63,94.63,90.26,93.77,171006
14-Feb-25,93.75,95.18,93.01,93.55,1422120
13-Feb-25,94.39,95.00,92.50,93.76,1265219
12-Feb-25,90.03,96.99,90.03,94.39,4271835
11-Feb-25,96.41,96.41,92.22,92.62,1377583
10-Feb-25,93.85,98.00,91.52,95.13,341550
07-Feb-25,94.22,97.36,93.79,93.85,203883
06-Feb-25,96.10,96.10,91.51,94.22,164105
05-Feb-25,96.58,96.58,94.40,95.52,4036411
04-Feb-25,102.00,102.00,95.69,96.04,3979364
03-Feb-25,99.80,100.00,94.50,99.50,324730
*exoneração de responsabilidade e termos de uso