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
26/08/2025	0,82%	0,23	28,21	27,71	27,71	28,78	28K	37
25/08/2025	-2,13%	-0,61	27,98	28,01	27,90	28,69	290K	262
22/08/2025	-0,03%	-0,01	28,59	28,70	28,01	28,71	23K	56
21/08/2025	1,42%	0,40	28,60	28,69	27,08	28,69	93K	75
20/08/2025	-1,78%	-0,51	28,20	28,13	27,93	28,69	39K	726
19/08/2025	1,45%	0,41	28,71	28,30	28,01	28,75	49K	99
18/08/2025	1,22%	0,34	28,30	28,24	27,01	28,82	67K	48

15/08/2025	-2,41%	-0,69	27,96	27,96	27,83	28,48	149K	67
14/08/2025	2,32%	0,65	28,65	28,01	27,90	28,83	146K	66
13/08/2025	0,00%	0,00	28,00	27,52	27,28	28,00	69K	44
12/08/2025	-1,93%	-0,55	28,00	27,59	27,59	29,35	90K	100
11/08/2025	3,44%	0,95	28,55	27,60	27,60	28,76	202K	433
08/08/2025	-1,11%	-0,31	27,60	27,91	27,49	27,94	2M	5.955
07/08/2025	-1,59%	-0,45	27,91	28,36	27,83	28,43	1M	4.070
06/08/2025	0,04%	0,01	28,36	27,50	27,47	30,00	1M	412
05/08/2025	-0,53%	-0,15	28,35	28,92	28,05	28,92	1M	122
04/08/2025	-1,08%	-0,31	28,50	28,55	28,10	29,04	203K	1.295
01/08/2025	-5,54%	-1,69	28,81	30,50	28,00	30,50	2M	424
31/07/2025	3,32%	0,98	30,50	29,44	29,17	30,50	68K	59
30/07/2025	-6,14%	-1,93	29,52	30,50	29,13	31,24	106K	408
29/07/2025	3,62%	1,10	31,45	30,60	29,87	31,79	3M	168
28/07/2025	2,88%	0,85	30,35	28,91	28,56	30,35	138K	556
25/07/2025	-1,67%	-0,50	29,50	30,30	29,50	30,62	151K	225
24/07/2025	-1,57%	-0,48	30,00	30,50	29,31	31,78	1M	194
23/07/2025	-1,74%	-0,54	30,48	31,01	30,41	32,00	2M	323
22/07/2025	1,67%	0,51	31,02	30,82	30,22	32,46	3M	421
21/07/2025	-2,83%	-0,89	30,51	31,70	29,79	32,00	1M	370
18/07/2025	1,29%	0,40	31,40	31,15	29,74	31,65	21K	47
17/07/2025	3,33%	1,00	31,00	30,00	28,90	31,10	2M	232
16/07/2025	-1,61%	-0,49	30,00	30,48	29,16	31,23	449K	386
15/07/2025	1,63%	0,49	30,49	29,20	29,17	30,49	66K	64
14/07/2025	-1,64%	-0,50	30,00	30,50	29,10	30,50	94K	76
11/07/2025	1,33%	0,40	30,50	28,93	28,90	30,50	321K	777
10/07/2025	4,19%	1,21	30,10	28,31	28,13	30,10	1M	110
09/07/2025	1,73%	0,49	28,89	28,35	28,20	28,89	20K	26
08/07/2025	-2,10%	-0,61	28,40	28,43	28,40	28,99	19K	280
07/07/2025	0,07%	0,02	29,01	28,17	28,17	29,05	57K	296
04/07/2025	3,76%	1,05	28,99	27,92	27,92	29,00	119K	179
03/07/2025	-0,21%	-0,06	27,94	27,67	27,67	28,25	42K	132
02/07/2025	-3,11%	-0,90	28,00	28,37	27,82	28,99	89K	545
01/07/2025	1,05%	0,30	28,90	29,51	28,04	29,51	13K	23
27/06/2025	0,39%	0,11	28,60	27,41	27,40	28,72	561K	400
26/06/2025	1,79%	0,50	28,49	28,17	27,11	28,54	227K	207
25/06/2025	-6,23%	-1,86	27,99	29,25	27,41	29,26	228K	1.274
24/06/2025	6,27%	1,76	29,85	28,50	28,01	29,98	242K	1.843
23/06/2025	-1,54%	-0,44	28,09	28,50	27,80	28,97	75K	77
20/06/2025	3,37%	0,93	28,53	27,58	27,57	29,28	139K	228
18/06/2025	-3,16%	-0,90	27,60	28,50	27,50	29,50	181K	1.923
17/06/2025	-3,39%	-1,00	28,50	29,40	27,33	29,40	76K	102
16/06/2025	0,34%	0,10	29,50	28,81	28,01	30,50	170K	195
13/06/2025	8,85%	2,39	29,40	27,81	27,20	29,69	165K	85
12/06/2025	-2,42%	-0,67	27,01	27,68	26,70	28,64	36K	315
11/06/2025	-0,79%	-0,22	27,68	27,42	26,75	28,79	119K	344
10/06/2025	-0,36%	-0,10	27,90	27,68	27,28	28,12	20K	310
09/06/2025	0,00%	0,00	28,00	28,95	27,17	28,95	189K	93
06/06/2025	-3,45%	-1,00	28,00	29,29	28,00	29,29	208K	307
05/06/2025	-0,82%	-0,24	29,00	29,38	28,13	30,30	363K	850
04/06/2025	-0,37%	-0,11	29,24	29,02	28,65	29,99	81K	53
03/06/2025	1,21%	0,35	29,35	29,00	28,00	29,35	141K	68
02/06/2025	-3,37%	-1,01	29,00	30,01	29,00	30,40	186K	697
30/05/2025	0,03%	0,01	30,01	30,00	28,58	31,01	549K	1.568
29/05/2025	-0,46%	-0,14	30,00	30,00	29,29	30,50	239K	37
28/05/2025	3,08%	0,90	30,14	29,54	29,03	30,14	73K	98
27/05/2025	4,39%	1,23	29,24	28,09	28,09	29,26	72K	77
26/05/2025	0,04%	0,01	28,01	29,96	28,00	29,96	94K	398
23/05/2025	-1,06%	-0,30	28,00	28,00	27,12	29,49	137K	1.182
22/05/2025	-5,67%	-1,70	28,30	29,40	28,30	30,41	107K	93
21/05/2025	0,00%	0,00	30,00	28,11	28,11	30,00	151K	136
20/05/2025	14,46%	3,79	30,00	26,22	26,22	30,08	2M	1.955
19/05/2025	0,00%	0,00	26,21	25,68	25,02	28,21	348K	1.375
16/05/2025	-4,83%	-1,33	26,21	26,45	24,00	28,99	311K	650
15/05/2025	2,00%	0,54	27,54	27,00	27,00	28,95	81K	119
14/05/2025	0,22%	0,06	27,00	26,95	26,95	28,02	130K	150
13/05/2025	0,04%	0,01	26,94	26,51	26,41	28,02	64K	118
12/05/2025	1,20%	0,32	26,93	25,83	25,00	27,03	90K	435
09/05/2025	0,53%	0,14	26,61	26,40	25,74	26,90	6K	61
08/05/2025	-0,08%	-0,02	26,47	26,88	25,58	26,90	8K	63
07/05/2025	5,37%	1,35	26,49	26,87	25,51	26,87	7K	51
06/05/2025	-2,93%	-0,76	25,14	26,16	25,10	26,92	7K	60
05/05/2025	5,71%	1,40	25,90	25,00	25,00	27,01	64K	262
02/05/2025	-5,77%	-1,50	24,50	26,00	24,50	26,88	91K	135
30/04/2025	1,96%	0,50	26,00	25,40	24,82	26,40	36K	120
29/04/2025	2,74%	0,68	25,50	24,21	24,21	25,50	39K	82
28/04/2025	-0,24%	-0,06	24,82	24,87	24,54	25,90	54K	74
25/04/2025	0,36%	0,09	24,88	24,29	24,04	24,96	9K	58
24/04/2025	2,14%	0,52	24,79	23,45	23,45	24,83	24K	35
23/04/2025	-0,16%	-0,04	24,27	24,31	23,83	24,35	55K	1.321
22/04/2025	-0,33%	-0,08	24,31	24,02	24,00	24,39	106K	96
17/04/2025	-0,37%	-0,09	24,39	24,49	24,00	24,50	32K	52
16/04/2025	0,66%	0,16	24,48	24,57	24,01	24,57	2K	30
15/04/2025	1,33%	0,32	24,32	24,07	23,62	24,32	9K	38
14/04/2025	-1,11%	-0,27	24,00	23,83	23,23	24,29	56K	61
11/04/2025	-0,94%	-0,23	24,27	24,51	24,27	24,52	8K	27
10/04/2025	0,04%	0,01	24,50	24,98	24,00	24,98	260K	26
09/04/2025	0,08%	0,02	24,49	24,11	23,99	24,49	152K	128
08/04/2025	-0,12%	-0,03	24,47	24,22	24,22	24,65	10K	34
07/04/2025	1,58%	0,38	24,50	24,12	24,12	24,98	18K	91
04/04/2025	-2,74%	-0,68	24,12	24,79	24,10	24,80	7K	38
03/04/2025	0,12%	0,03	24,80	24,26	23,58	24,80	29K	64
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	-	-	25,00	25,05	24,70	25,77	40K	360

Date,Open,High,Low,Close,Volume
26-Aug-25,27.71,28.78,27.71,28.21,27933
25-Aug-25,28.01,28.69,27.90,27.98,290452
22-Aug-25,28.70,28.71,28.01,28.59,22936
21-Aug-25,28.69,28.69,27.08,28.60,93383
20-Aug-25,28.13,28.69,27.93,28.20,39173
19-Aug-25,28.30,28.75,28.01,28.71,49228
18-Aug-25,28.24,28.82,27.01,28.30,66767
15-Aug-25,27.96,28.48,27.83,27.96,149125
14-Aug-25,28.01,28.83,27.90,28.65,145720
13-Aug-25,27.52,28.00,27.28,28.00,69013
12-Aug-25,27.59,29.35,27.59,28.00,90168
11-Aug-25,27.60,28.76,27.60,28.55,201958
08-Aug-25,27.91,27.94,27.49,27.60,1679438
07-Aug-25,28.36,28.43,27.83,27.91,1157151
06-Aug-25,27.50,30.00,27.47,28.36,1282738
05-Aug-25,28.92,28.92,28.05,28.35,1126261
04-Aug-25,28.55,29.04,28.10,28.50,202751
01-Aug-25,30.50,30.50,28.00,28.81,2483287
31-Jul-25,29.44,30.50,29.17,30.50,67740
30-Jul-25,30.50,31.24,29.13,29.52,106443
29-Jul-25,30.60,31.79,29.87,31.45,3357325
28-Jul-25,28.91,30.35,28.56,30.35,138231
25-Jul-25,30.30,30.62,29.50,29.50,151440
24-Jul-25,30.50,31.78,29.31,30.00,1171754
23-Jul-25,31.01,32.00,30.41,30.48,1667522
22-Jul-25,30.82,32.46,30.22,31.02,3434801
21-Jul-25,31.70,32.00,29.79,30.51,1186792
18-Jul-25,31.15,31.65,29.74,31.40,20949
17-Jul-25,30.00,31.10,28.90,31.00,2009694
16-Jul-25,30.48,31.23,29.16,30.00,449189
15-Jul-25,29.20,30.49,29.17,30.49,66028
14-Jul-25,30.50,30.50,29.10,30.00,94319
11-Jul-25,28.93,30.50,28.90,30.50,320767
10-Jul-25,28.31,30.10,28.13,30.10,1446291
09-Jul-25,28.35,28.89,28.20,28.89,20238
08-Jul-25,28.43,28.99,28.40,28.40,19206
07-Jul-25,28.17,29.05,28.17,29.01,56849
04-Jul-25,27.92,29.00,27.92,28.99,119203
03-Jul-25,27.67,28.25,27.67,27.94,42290
02-Jul-25,28.37,28.99,27.82,28.00,88802
01-Jul-25,29.51,29.51,28.04,28.90,13122
27-Jun-25,27.41,28.72,27.40,28.60,560813
26-Jun-25,28.17,28.54,27.11,28.49,226598
25-Jun-25,29.25,29.26,27.41,27.99,227994
24-Jun-25,28.50,29.98,28.01,29.85,241903
23-Jun-25,28.50,28.97,27.80,28.09,74868
20-Jun-25,27.58,29.28,27.57,28.53,139400
18-Jun-25,28.50,29.50,27.50,27.60,180833
17-Jun-25,29.40,29.40,27.33,28.50,76075
16-Jun-25,28.81,30.50,28.01,29.50,169591
13-Jun-25,27.81,29.69,27.20,29.40,164861
12-Jun-25,27.68,28.64,26.70,27.01,36204
11-Jun-25,27.42,28.79,26.75,27.68,118662
10-Jun-25,27.68,28.12,27.28,27.90,20286
09-Jun-25,28.95,28.95,27.17,28.00,188602
06-Jun-25,29.29,29.29,28.00,28.00,208028
05-Jun-25,29.38,30.30,28.13,29.00,363411
04-Jun-25,29.02,29.99,28.65,29.24,81215
03-Jun-25,29.00,29.35,28.00,29.35,141001
02-Jun-25,30.01,30.40,29.00,29.00,185596
30-May-25,30.00,31.01,28.58,30.01,548747
29-May-25,30.00,30.50,29.29,30.00,239340
28-May-25,29.54,30.14,29.03,30.14,72989
27-May-25,28.09,29.26,28.09,29.24,72007
26-May-25,29.96,29.96,28.00,28.01,93596
23-May-25,28.00,29.49,27.12,28.00,137020
22-May-25,29.40,30.41,28.30,28.30,106774
21-May-25,28.11,30.00,28.11,30.00,150989
20-May-25,26.22,30.08,26.22,30.00,1919629
19-May-25,25.68,28.21,25.02,26.21,347880
16-May-25,26.45,28.99,24.00,26.21,310743
15-May-25,27.00,28.95,27.00,27.54,80607
14-May-25,26.95,28.02,26.95,27.00,130345
13-May-25,26.51,28.02,26.41,26.94,64058
12-May-25,25.83,27.03,25.00,26.93,90437
09-May-25,26.40,26.90,25.74,26.61,5686
08-May-25,26.88,26.90,25.58,26.47,8015
07-May-25,26.87,26.87,25.51,26.49,6617
06-May-25,26.16,26.92,25.10,25.14,6552
05-May-25,25.00,27.01,25.00,25.90,64278
02-May-25,26.00,26.88,24.50,24.50,90885
30-Apr-25,25.40,26.40,24.82,26.00,35961
29-Apr-25,24.21,25.50,24.21,25.50,39379
28-Apr-25,24.87,25.90,24.54,24.82,54470
25-Apr-25,24.29,24.96,24.04,24.88,8952
24-Apr-25,23.45,24.83,23.45,24.79,24359
23-Apr-25,24.31,24.35,23.83,24.27,54993
22-Apr-25,24.02,24.39,24.00,24.31,106294
17-Apr-25,24.49,24.50,24.00,24.39,31657
16-Apr-25,24.57,24.57,24.01,24.48,2285
15-Apr-25,24.07,24.32,23.62,24.32,8566
14-Apr-25,23.83,24.29,23.23,24.00,55669
11-Apr-25,24.51,24.52,24.27,24.27,8025
10-Apr-25,24.98,24.98,24.00,24.50,260444
09-Apr-25,24.11,24.49,23.99,24.49,151840
08-Apr-25,24.22,24.65,24.22,24.47,9839
07-Apr-25,24.12,24.98,24.12,24.50,18337
04-Apr-25,24.79,24.80,24.10,24.12,7085
03-Apr-25,24.26,24.80,23.58,24.80,28962
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

*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