Cotação atual, histórico e gráfico do papel: HODL11

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 HODL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	-0,65%	-0,53	81,25	82,40	81,25	82,79	5M	1.010
29/12/2025	0,09%	0,07	81,78	81,72	81,72	82,80	2M	760
26/12/2025	0,01%	0,01	81,71	82,75	80,70	83,34	912K	370
23/12/2025	-1,89%	-1,57	81,70	82,79	81,20	83,00	3M	870
22/12/2025	1,38%	1,13	83,27	83,51	82,86	84,79	2M	479
19/12/2025	3,97%	3,14	82,14	81,87	80,99	82,93	2M	645
18/12/2025	-1,06%	-0,85	79,00	81,81	78,65	83,13	4M	585

17/12/2025	-1,19%	-0,96	79,85	81,01	79,41	83,89	2M	1.049
16/12/2025	3,34%	2,61	80,81	80,08	79,44	81,29	2M	629
15/12/2025	-5,20%	-4,29	78,20	81,85	78,00	82,10	23M	3.047
12/12/2025	-1,39%	-1,16	82,49	84,49	81,86	84,85	1M	1.186
11/12/2025	-2,00%	-1,71	83,65	84,00	81,50	84,00	2M	766
10/12/2025	-0,06%	-0,05	85,36	84,50	84,40	86,93	3M	1.111
09/12/2025	2,67%	2,22	85,41	83,50	83,09	86,74	3M	759
08/12/2025	1,07%	0,88	83,19	84,01	82,16	84,31	3M	2.271
05/12/2025	-0,93%	-0,77	82,31	81,97	80,56	82,61	4M	2.107
04/12/2025	-0,36%	-0,30	83,08	83,88	81,73	83,96	4M	1.577
03/12/2025	1,65%	1,35	83,38	83,97	82,37	84,33	4M	2.586
02/12/2025	5,98%	4,63	82,03	79,18	78,76	84,22	18M	5.065
01/12/2025	-6,30%	-5,20	77,40	78,77	75,71	79,64	9M	5.395
28/11/2025	-1,40%	-1,17	82,60	83,50	81,36	84,10	7M	3.481
27/11/2025	3,53%	2,86	83,77	82,84	81,86	85,00	3M	1.691
26/11/2025	1,84%	1,46	80,91	79,45	78,46	81,51	4M	3.023
25/11/2025	-2,03%	-1,65	79,45	80,32	78,15	80,32	4M	4.337
24/11/2025	5,24%	4,04	81,10	78,40	77,70	81,14	6M	3.009
21/11/2025	-4,36%	-3,51	77,06	76,60	75,62	79,50	18M	4.074
19/11/2025	-3,46%	-2,89	80,57	82,77	79,67	83,21	7M	5.779
18/11/2025	1,11%	0,92	83,46	82,75	82,08	84,30	10M	4.782
17/11/2025	-2,06%	-1,74	82,54	85,31	82,18	86,02	4M	4.142
14/11/2025	-4,02%	-3,53	84,28	85,91	84,25	88,43	4M	4.631
13/11/2025	-3,37%	-3,06	87,81	91,80	87,53	92,41	3M	4.944
12/11/2025	-0,53%	-0,48	90,87	93,07	90,08	93,88	2M	3.294
11/11/2025	-3,60%	-3,41	91,35	94,14	91,35	94,25	2M	3.258
10/11/2025	1,53%	1,43	94,76	94,96	93,86	95,98	2M	2.305
07/11/2025	2,53%	2,30	93,33	90,80	90,09	94,00	2M	2.605
06/11/2025	-2,95%	-2,77	91,03	92,94	90,78	93,57	961K	1.750
05/11/2025	2,38%	2,18	93,80	92,93	92,50	94,67	3M	4.087
04/11/2025	-4,87%	-4,69	91,62	95,00	90,86	95,23	3M	7.016
03/11/2025	-3,40%	-3,39	96,31	98,00	95,11	98,09	1M	1.050
31/10/2025	3,11%	3,01	99,70	100,45	98,66	101,11	1M	399
30/10/2025	-3,07%	-3,06	96,69	98,80	96,52	99,26	2M	1.017
29/10/2025	-3,11%	-3,20	99,75	102,90	98,99	103,40	2M	328
28/10/2025	-1,34%	-1,40	102,95	104,31	102,59	105,37	5M	763
27/10/2025	3,58%	3,61	104,35	104,96	103,94	105,00	3M	213
24/10/2025	0,37%	0,37	100,74	101,60	99,66	101,79	1M	442
23/10/2025	2,13%	2,09	100,37	100,90	98,89	101,15	4M	139
22/10/2025	-3,35%	-3,41	98,28	99,40	98,00	99,47	2M	468
21/10/2025	0,98%	0,99	101,69	99,90	98,70	103,45	1M	407
20/10/2025	3,57%	3,47	100,70	100,63	99,74	103,02	10M	3.697
17/10/2025	-2,36%	-2,35	97,23	97,89	96,12	98,59	2M	766
16/10/2025	-3,03%	-3,11	99,58	102,04	99,00	103,20	1M	403
15/10/2025	-1,29%	-1,34	102,69	103,34	101,60	103,40	525K	188
14/10/2025	-2,37%	-2,53	104,03	103,74	102,12	105,08	3M	964
13/10/2025	-1,73%	-1,88	106,56	106,66	104,96	107,63	842K	212
10/10/2025	-1,16%	-1,27	108,44	109,71	107,67	112,56	694K	496
09/10/2025	-1,38%	-1,53	109,71	110,68	108,50	111,40	17M	1.649
08/10/2025	1,36%	1,49	111,24	110,62	109,75	112,29	393K	930
07/10/2025	-2,23%	-2,50	109,75	112,25	109,00	112,71	5M	2.023
06/10/2025	1,74%	1,92	112,25	112,10	111,50	113,17	622K	493
03/10/2025	1,08%	1,18	110,33	109,16	108,10	111,64	6M	202
02/10/2025	3,37%	3,56	109,15	106,35	106,35	109,44	1M	136
01/10/2025	2,77%	2,85	105,59	104,10	104,10	106,46	2M	436
30/09/2025	0,06%	0,06	102,74	102,69	101,23	103,28	381K	132
29/09/2025	4,47%	4,39	102,68	100,30	100,30	102,94	564K	330
26/09/2025	-0,65%	-0,64	98,29	99,31	98,17	100,09	626K	243
25/09/2025	-3,00%	-3,06	98,93	101,00	98,12	101,13	906K	509
24/09/2025	2,57%	2,56	101,99	101,23	101,00	103,21	353K	111
23/09/2025	-1,56%	-1,58	99,43	101,80	99,43	103,42	358K	248
22/09/2025	-2,22%	-2,29	101,01	102,24	101,00	102,72	344K	225
19/09/2025	-1,68%	-1,76	103,30	103,71	103,30	104,84	138K	131
18/09/2025	1,66%	1,72	105,06	104,38	104,38	105,72	173K	301
17/09/2025	-1,31%	-1,37	103,34	104,71	102,75	104,72	517K	114
16/09/2025	1,13%	1,17	104,71	104,28	102,81	104,72	328K	121
15/09/2025	-2,08%	-2,20	103,54	104,50	102,71	104,50	162K	124
12/09/2025	1,47%	1,53	105,74	104,22	103,84	106,01	1M	218
11/09/2025	0,53%	0,55	104,21	105,08	103,62	105,08	301K	89
10/09/2025	1,48%	1,51	103,66	102,70	102,70	104,39	342K	97
09/09/2025	-0,29%	-0,30	102,15	102,85	101,38	103,47	796K	197
08/09/2025	0,50%	0,51	102,45	103,02	102,29	104,03	245K	114
05/09/2025	1,02%	1,03	101,94	102,73	100,57	103,02	138K	123
04/09/2025	-2,44%	-2,52	100,91	102,70	100,80	102,70	358K	172
03/09/2025	1,11%	1,14	103,43	103,20	102,20	104,02	2M	279
02/09/2025	2,80%	2,79	102,29	101,09	101,01	103,13	412K	282
01/09/2025	0,49%	0,49	99,50	100,01	99,50	106,62	689K	288
29/08/2025	-3,25%	-3,33	99,01	102,00	98,99	102,54	2M	1.765
28/08/2025	-0,14%	-0,14	102,34	105,33	102,28	105,33	2M	216
27/08/2025	0,65%	0,66	102,48	103,09	101,97	105,34	291K	165
26/08/2025	0,43%	0,44	101,82	101,38	100,28	102,77	766K	1.734
25/08/2025	-5,13%	-5,48	101,38	104,62	101,38	106,49	749K	311
22/08/2025	3,04%	3,15	106,86	104,75	103,48	108,08	703K	114
21/08/2025	-1,80%	-1,90	103,71	106,60	103,48	106,60	439K	150
20/08/2025	0,45%	0,47	105,61	106,56	103,92	110,89	296K	165
19/08/2025	-1,46%	-1,56	105,14	108,76	104,46	108,76	243K	231
18/08/2025	0,08%	0,09	106,70	106,48	104,73	107,18	206K	150
15/08/2025	-1,29%	-1,39	106,61	110,90	106,52	110,90	416K	146
14/08/2025	-3,66%	-4,10	108,00	111,00	107,42	111,00	285K	168
13/08/2025	3,03%	3,30	112,10	109,00	109,00	112,10	406K	86
12/08/2025	-0,50%	-0,55	108,80	109,38	108,34	109,94	471K	116
11/08/2025	2,30%	2,46	109,35	111,00	109,35	111,00	280K	141
08/08/2025	-0,69%	-0,74	106,89	108,50	106,14	108,50	356K	164
07/08/2025	1,19%	1,27	107,63	107,00	106,70	108,20	181K	97
06/08/2025	0,64%	0,68	106,36	107,00	104,71	108,08	314K	256
05/08/2025	-0,96%	-1,02	105,68	107,00	104,88	107,00	2M	166
04/08/2025	0,71%	0,75	106,70	107,01	106,23	107,98	370K	260
01/08/2025	-4,00%	-4,42	105,95	109,97	105,01	110,01	402K	238
31/07/2025	0,13%	0,14	110,37	110,23	110,23	113,14	332K	210
30/07/2025	-0,51%	-0,57	110,23	110,80	108,97	112,41	594K	98
29/07/2025	-0,58%	-0,65	110,80	112,57	110,00	113,00	100K	150
28/07/2025	1,60%	1,75	111,45	109,79	109,79	114,45	292K	66
25/07/2025	-1,17%	-1,30	109,70	111,00	107,55	112,81	167K	82
24/07/2025	0,43%	0,47	111,00	112,97	110,22	112,97	76K	34
23/07/2025	-1,45%	-1,63	110,53	113,29	109,80	114,49	1M	79
22/07/2025	2,22%	2,44	112,16	109,72	109,72	113,12	112K	106
21/07/2025	-0,90%	-1,00	109,72	124,71	109,72	124,71	144K	67
18/07/2025	-0,70%	-0,78	110,72	112,96	110,00	112,96	593K	57
17/07/2025	-0,47%	-0,53	111,50	112,03	110,73	112,55	102K	57
16/07/2025	2,47%	2,70	112,03	110,73	110,73	112,62	93K	40
15/07/2025	-3,31%	-3,74	109,33	112,08	108,75	112,10	611K	135
14/07/2025	2,19%	2,42	113,07	115,11	112,06	119,97	557K	85
11/07/2025	4,45%	4,71	110,65	107,00	107,00	111,62	325K	123
10/07/2025	1,96%	2,04	105,94	103,80	103,35	106,95	355K	438
09/07/2025	3,95%	3,95	103,90	100,55	100,02	104,74	72K	86
08/07/2025	-0,05%	-0,05	99,95	100,03	99,33	102,78	410K	727
07/07/2025	0,34%	0,34	100,00	100,50	99,20	101,89	1M	288
04/07/2025	-0,14%	-0,14	99,66	99,65	97,22	99,66	89K	65
03/07/2025	-0,72%	-0,72	99,80	100,55	99,80	100,55	20K	36
02/07/2025	3,40%	3,31	100,52	98,01	98,01	101,50	58K	42
01/07/2025	-2,01%	-1,99	97,21	98,81	97,21	99,04	228K	84
27/06/2025	-0,48%	-0,48	99,20	99,68	98,48	101,04	100K	95
26/06/2025	-1,45%	-1,47	99,68	101,15	99,40	101,15	72K	92
25/06/2025	2,38%	2,35	101,15	100,99	99,97	101,27	97K	79
24/06/2025	3,01%	2,89	98,80	96,19	96,19	98,98	919K	67
23/06/2025	-0,51%	-0,49	95,91	95,86	93,41	95,98	180K	119
20/06/2025	-	-	96,40	97,49	95,30	98,44	99K	58

Date,Open,High,Low,Close,Volume
30-Dec-25,82.40,82.79,81.25,81.25,5022871
29-Dec-25,81.72,82.80,81.72,81.78,1649089
26-Dec-25,82.75,83.34,80.70,81.71,912492
23-Dec-25,82.79,83.00,81.20,81.70,3041270
22-Dec-25,83.51,84.79,82.86,83.27,1847454
19-Dec-25,81.87,82.93,80.99,82.14,1734968
18-Dec-25,81.81,83.13,78.65,79.00,3702507
17-Dec-25,81.01,83.89,79.41,79.85,1953373
16-Dec-25,80.08,81.29,79.44,80.81,1733099
15-Dec-25,81.85,82.10,78.00,78.20,22551112
12-Dec-25,84.49,84.85,81.86,82.49,1367165
11-Dec-25,84.00,84.00,81.50,83.65,2325206
10-Dec-25,84.50,86.93,84.40,85.36,3165336
09-Dec-25,83.50,86.74,83.09,85.41,3389047
08-Dec-25,84.01,84.31,82.16,83.19,2748192
05-Dec-25,81.97,82.61,80.56,82.31,4350633
04-Dec-25,83.88,83.96,81.73,83.08,3889655
03-Dec-25,83.97,84.33,82.37,83.38,4405468
02-Dec-25,79.18,84.22,78.76,82.03,18490229
01-Dec-25,78.77,79.64,75.71,77.40,9321875
28-Nov-25,83.50,84.10,81.36,82.60,7178171
27-Nov-25,82.84,85.00,81.86,83.77,3005900
26-Nov-25,79.45,81.51,78.46,80.91,4232950
25-Nov-25,80.32,80.32,78.15,79.45,4163299
24-Nov-25,78.40,81.14,77.70,81.10,5830717
21-Nov-25,76.60,79.50,75.62,77.06,18293755
19-Nov-25,82.77,83.21,79.67,80.57,7015174
18-Nov-25,82.75,84.30,82.08,83.46,9512195
17-Nov-25,85.31,86.02,82.18,82.54,4294890
14-Nov-25,85.91,88.43,84.25,84.28,3855884
13-Nov-25,91.80,92.41,87.53,87.81,2675361
12-Nov-25,93.07,93.88,90.08,90.87,2155594
11-Nov-25,94.14,94.25,91.35,91.35,2414487
10-Nov-25,94.96,95.98,93.86,94.76,1647116
07-Nov-25,90.80,94.00,90.09,93.33,2104337
06-Nov-25,92.94,93.57,90.78,91.03,961309
05-Nov-25,92.93,94.67,92.50,93.80,3134947
04-Nov-25,95.00,95.23,90.86,91.62,2906088
03-Nov-25,98.00,98.09,95.11,96.31,1203645
31-Oct-25,100.45,101.11,98.66,99.70,1300430
30-Oct-25,98.80,99.26,96.52,96.69,2009546
29-Oct-25,102.90,103.40,98.99,99.75,1631807
28-Oct-25,104.31,105.37,102.59,102.95,4870070
27-Oct-25,104.96,105.00,103.94,104.35,3157178
24-Oct-25,101.60,101.79,99.66,100.74,1393608
23-Oct-25,100.90,101.15,98.89,100.37,3709741
22-Oct-25,99.40,99.47,98.00,98.28,1915119
21-Oct-25,99.90,103.45,98.70,101.69,1177471
20-Oct-25,100.63,103.02,99.74,100.70,9796625
17-Oct-25,97.89,98.59,96.12,97.23,1642226
16-Oct-25,102.04,103.20,99.00,99.58,1416908
15-Oct-25,103.34,103.40,101.60,102.69,525047
14-Oct-25,103.74,105.08,102.12,104.03,3018161
13-Oct-25,106.66,107.63,104.96,106.56,842317
10-Oct-25,109.71,112.56,107.67,108.44,693658
09-Oct-25,110.68,111.40,108.50,109.71,16996218
08-Oct-25,110.62,112.29,109.75,111.24,393050
07-Oct-25,112.25,112.71,109.00,109.75,4777849
06-Oct-25,112.10,113.17,111.50,112.25,622453
03-Oct-25,109.16,111.64,108.10,110.33,6018334
02-Oct-25,106.35,109.44,106.35,109.15,1394231
01-Oct-25,104.10,106.46,104.10,105.59,1533021
30-Sep-25,102.69,103.28,101.23,102.74,381462
29-Sep-25,100.30,102.94,100.30,102.68,564263
26-Sep-25,99.31,100.09,98.17,98.29,626003
25-Sep-25,101.00,101.13,98.12,98.93,905829
24-Sep-25,101.23,103.21,101.00,101.99,353354
23-Sep-25,101.80,103.42,99.43,99.43,357763
22-Sep-25,102.24,102.72,101.00,101.01,343527
19-Sep-25,103.71,104.84,103.30,103.30,137943
18-Sep-25,104.38,105.72,104.38,105.06,173474
17-Sep-25,104.71,104.72,102.75,103.34,517229
16-Sep-25,104.28,104.72,102.81,104.71,328008
15-Sep-25,104.50,104.50,102.71,103.54,162281
12-Sep-25,104.22,106.01,103.84,105.74,1281955
11-Sep-25,105.08,105.08,103.62,104.21,300945
10-Sep-25,102.70,104.39,102.70,103.66,342328
09-Sep-25,102.85,103.47,101.38,102.15,795888
08-Sep-25,103.02,104.03,102.29,102.45,245013
05-Sep-25,102.73,103.02,100.57,101.94,138405
04-Sep-25,102.70,102.70,100.80,100.91,357589
03-Sep-25,103.20,104.02,102.20,103.43,1998110
02-Sep-25,101.09,103.13,101.01,102.29,411850
01-Sep-25,100.01,106.62,99.50,99.50,689303
29-Aug-25,102.00,102.54,98.99,99.01,1556151
28-Aug-25,105.33,105.33,102.28,102.34,1961277
27-Aug-25,103.09,105.34,101.97,102.48,290899
26-Aug-25,101.38,102.77,100.28,101.82,766129
25-Aug-25,104.62,106.49,101.38,101.38,749410
22-Aug-25,104.75,108.08,103.48,106.86,703360
21-Aug-25,106.60,106.60,103.48,103.71,439409
20-Aug-25,106.56,110.89,103.92,105.61,296435
19-Aug-25,108.76,108.76,104.46,105.14,242816
18-Aug-25,106.48,107.18,104.73,106.70,205623
15-Aug-25,110.90,110.90,106.52,106.61,416290
14-Aug-25,111.00,111.00,107.42,108.00,285107
13-Aug-25,109.00,112.10,109.00,112.10,405811
12-Aug-25,109.38,109.94,108.34,108.80,470519
11-Aug-25,111.00,111.00,109.35,109.35,280372
08-Aug-25,108.50,108.50,106.14,106.89,356259
07-Aug-25,107.00,108.20,106.70,107.63,180769
06-Aug-25,107.00,108.08,104.71,106.36,314035
05-Aug-25,107.00,107.00,104.88,105.68,1891947
04-Aug-25,107.01,107.98,106.23,106.70,370261
01-Aug-25,109.97,110.01,105.01,105.95,401661
31-Jul-25,110.23,113.14,110.23,110.37,332294
30-Jul-25,110.80,112.41,108.97,110.23,593912
29-Jul-25,112.57,113.00,110.00,110.80,99857
28-Jul-25,109.79,114.45,109.79,111.45,292428
25-Jul-25,111.00,112.81,107.55,109.70,166729
24-Jul-25,112.97,112.97,110.22,111.00,75853
23-Jul-25,113.29,114.49,109.80,110.53,1106160
22-Jul-25,109.72,113.12,109.72,112.16,111727
21-Jul-25,124.71,124.71,109.72,109.72,144088
18-Jul-25,112.96,112.96,110.00,110.72,592789
17-Jul-25,112.03,112.55,110.73,111.50,102037
16-Jul-25,110.73,112.62,110.73,112.03,92653
15-Jul-25,112.08,112.10,108.75,109.33,611269
14-Jul-25,115.11,119.97,112.06,113.07,556975
11-Jul-25,107.00,111.62,107.00,110.65,324936
10-Jul-25,103.80,106.95,103.35,105.94,355343
09-Jul-25,100.55,104.74,100.02,103.90,71592
08-Jul-25,100.03,102.78,99.33,99.95,409693
07-Jul-25,100.50,101.89,99.20,100.00,1034308
04-Jul-25,99.65,99.66,97.22,99.66,89395
03-Jul-25,100.55,100.55,99.80,99.80,19938
02-Jul-25,98.01,101.50,98.01,100.52,57941
01-Jul-25,98.81,99.04,97.21,97.21,227894
27-Jun-25,99.68,101.04,98.48,99.20,100304
26-Jun-25,101.15,101.15,99.40,99.68,72058
25-Jun-25,100.99,101.27,99.97,101.15,96563
24-Jun-25,96.19,98.98,96.19,98.80,919159
23-Jun-25,95.86,95.98,93.41,95.91,179823
20-Jun-25,97.49,98.44,95.30,96.40,98838

*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: HODL11