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
26/04/2024	0,00%	0,00	32,32	32,32	31,00	32,32	2M	1.632
25/04/2024	-0,58%	-0,19	32,32	32,51	31,00	32,53	3M	220
24/04/2024	-1,13%	-0,37	32,51	32,88	32,50	32,88	198K	54
23/04/2024	-0,12%	-0,04	32,88	32,90	32,50	33,24	205K	390
22/04/2024	0,06%	0,02	32,92	32,90	32,50	33,32	148K	100
19/04/2024	1,17%	0,38	32,90	32,52	32,51	33,10	73K	106
18/04/2024	-0,88%	-0,29	32,52	32,81	32,52	33,20	84K	62
17/04/2024	0,95%	0,31	32,81	32,50	32,10	32,89	41K	53
16/04/2024	-0,46%	-0,15	32,50	32,64	32,00	32,65	32K	71
15/04/2024	-1,06%	-0,35	32,65	33,00	32,58	33,00	541K	168
12/04/2024	-0,12%	-0,04	33,00	32,60	32,50	33,50	262K	201
11/04/2024	0,12%	0,04	33,04	33,00	33,00	33,50	134K	197
10/04/2024	-2,51%	-0,85	33,00	33,52	33,00	33,64	101K	654
09/04/2024	2,58%	0,85	33,85	33,01	33,00	34,10	232K	197
08/04/2024	6,42%	1,99	33,00	31,50	31,02	33,15	375K	745
05/04/2024	0,03%	0,01	31,01	30,05	30,05	31,38	106K	103
04/04/2024	4,77%	1,41	31,00	28,99	28,43	31,00	201K	180
03/04/2024	2,03%	0,59	29,59	28,80	28,80	30,12	121K	106
02/04/2024	0,76%	0,22	29,00	28,75	28,75	29,05	24K	40
01/04/2024	-4,83%	-1,46	28,78	29,79	28,60	29,79	81K	134
28/03/2024	6,97%	1,97	30,24	28,28	28,27	30,28	3M	166
27/03/2024	-0,07%	-0,02	28,27	28,29	27,73	28,30	58K	60
26/03/2024	0,35%	0,10	28,29	28,18	27,50	28,29	918K	708
25/03/2024	0,71%	0,20	28,19	27,80	26,60	28,30	156K	104
22/03/2024	1,05%	0,29	27,99	27,70	27,70	28,90	291K	588
21/03/2024	0,07%	0,02	27,70	27,00	26,37	27,80	239K	600
20/03/2024	-0,43%	-0,12	27,68	27,80	26,80	27,80	94K	66
19/03/2024	1,46%	0,40	27,80	27,39	26,52	27,80	740K	327
18/03/2024	26,27%	5,70	27,40	30,00	26,01	31,00	516K	1.098
15/03/2024	0,93%	0,20	21,70	21,50	21,50	21,73	87K	246
14/03/2024	1,75%	0,37	21,50	21,30	21,14	21,55	130K	147
13/03/2024	0,09%	0,02	21,13	21,11	21,11	21,31	81K	79
12/03/2024	0,52%	0,11	21,11	21,14	20,91	21,32	21K	44
11/03/2024	0,72%	0,15	21,00	20,85	20,79	21,62	319K	94
08/03/2024	0,00%	0,00	20,85	20,84	20,21	21,30	108K	143
07/03/2024	4,25%	0,85	20,85	20,00	19,61	21,01	162K	321
06/03/2024	0,86%	0,17	20,00	19,83	19,81	20,50	122K	184
05/03/2024	3,71%	0,71	19,83	19,11	19,11	20,05	211K	253
04/03/2024	-1,39%	-0,27	19,12	19,39	19,12	19,65	74K	647
01/03/2024	0,67%	0,13	19,39	18,93	18,93	19,59	124K	180
29/02/2024	0,73%	0,14	19,26	19,12	18,86	19,30	80K	131
28/02/2024	1,16%	0,22	19,12	19,02	19,02	19,35	184K	837
27/02/2024	-3,08%	-0,60	18,90	19,50	18,82	19,50	70K	2.436
26/02/2024	1,77%	0,34	19,50	19,16	19,00	19,77	85K	124
23/02/2024	-1,69%	-0,33	19,16	19,02	18,90	20,00	149K	2.755
22/02/2024	2,10%	0,40	19,49	19,49	18,95	19,49	69K	1.285
21/02/2024	0,90%	0,17	19,09	19,10	18,80	19,50	124K	2.765
20/02/2024	-1,77%	-0,34	18,92	19,74	18,90	19,74	51K	1.283
19/02/2024	1,42%	0,27	19,26	18,99	18,92	19,50	104K	1.082
16/02/2024	-0,58%	-0,11	18,99	19,09	18,80	19,13	66K	89
15/02/2024	-0,57%	-0,11	19,10	19,21	18,49	19,21	122K	202
14/02/2024	-0,52%	-0,10	19,21	19,31	19,20	19,32	42K	233
09/02/2024	-0,77%	-0,15	19,31	19,46	19,10	19,80	107K	867
08/02/2024	0,46%	0,09	19,46	19,37	19,03	19,79	24K	83
07/02/2024	1,10%	0,21	19,37	19,45	19,00	19,45	64K	147
06/02/2024	-3,72%	-0,74	19,16	19,85	19,12	19,90	46K	1.786
05/02/2024	-0,50%	-0,10	19,90	20,18	19,75	20,18	29K	53
02/02/2024	0,91%	0,18	20,00	19,05	19,05	20,06	34K	295
01/02/2024	2,11%	0,41	19,82	19,03	19,00	19,83	66K	243
31/01/2024	0,15%	0,03	19,41	19,26	19,25	19,65	23K	79
30/01/2024	0,99%	0,19	19,38	19,18	18,94	19,44	6K	35
29/01/2024	0,00%	0,00	19,19	19,19	18,80	19,44	57K	1.558
26/01/2024	1,00%	0,19	19,19	19,10	19,05	19,35	8K	37
25/01/2024	-4,43%	-0,88	19,00	19,95	18,99	19,95	105K	1.504
24/01/2024	0,40%	0,08	19,88	19,80	19,66	20,00	27K	89
23/01/2024	1,02%	0,20	19,80	19,60	19,55	19,85	16K	61
22/01/2024	-1,36%	-0,27	19,60	19,86	19,55	19,86	33K	89
19/01/2024	3,06%	0,59	19,87	19,28	19,01	19,99	35K	73
18/01/2024	0,84%	0,16	19,28	19,26	19,10	19,50	21K	87
17/01/2024	-1,39%	-0,27	19,12	19,38	18,90	19,45	70K	175
16/01/2024	-0,87%	-0,17	19,39	19,59	19,30	19,91	19K	90
15/01/2024	0,26%	0,05	19,56	19,51	19,21	19,57	29K	118
12/01/2024	-1,41%	-0,28	19,51	19,79	19,45	19,89	126K	111
11/01/2024	1,75%	0,34	19,79	19,45	18,90	19,83	168K	103
10/01/2024	-0,26%	-0,05	19,45	19,48	19,23	19,48	10K	56
09/01/2024	1,56%	0,30	19,50	19,19	18,91	19,75	73K	101
08/01/2024	0,58%	0,11	19,20	19,07	18,86	19,25	92K	120
05/01/2024	0,47%	0,09	19,09	19,00	18,80	19,10	80K	88
04/01/2024	0,69%	0,13	19,00	18,87	18,81	19,20	43K	112
03/01/2024	0,16%	0,03	18,87	18,82	18,43	18,96	18K	101
02/01/2024	0,80%	0,15	18,84	18,21	18,21	19,41	43K	172
28/12/2023	-0,05%	-0,01	18,69	18,71	18,59	18,71	140K	672
27/12/2023	-2,91%	-0,56	18,70	19,26	18,70	19,27	125K	154
26/12/2023	2,56%	0,48	19,26	19,15	18,75	19,30	101K	96
22/12/2023	2,12%	0,39	18,78	18,40	18,30	18,96	28K	65
21/12/2023	0,99%	0,18	18,39	18,21	18,21	18,48	13K	46
20/12/2023	-1,35%	-0,25	18,21	18,46	18,21	18,46	35K	114
19/12/2023	0,87%	0,16	18,46	18,30	18,28	18,48	25K	52
18/12/2023	-0,92%	-0,17	18,30	18,10	18,10	18,46	30K	74
15/12/2023	1,37%	0,25	18,47	18,26	18,20	18,48	75K	140
14/12/2023	-0,22%	-0,04	18,22	18,28	18,20	18,48	84K	202
13/12/2023	-0,11%	-0,02	18,26	18,31	18,20	18,48	41K	60
12/12/2023	0,16%	0,03	18,28	18,26	18,26	18,75	35K	58
11/12/2023	0,27%	0,05	18,25	18,20	18,20	18,76	122K	386
08/12/2023	-0,82%	-0,15	18,20	18,36	18,20	18,73	78K	337
07/12/2023	-2,65%	-0,50	18,35	18,85	18,26	18,85	211K	266
06/12/2023	-0,32%	-0,06	18,85	18,75	18,53	19,18	37K	63
05/12/2023	-1,87%	-0,36	18,91	19,26	18,30	19,36	240K	615
04/12/2023	-2,08%	-0,41	19,27	19,68	19,17	21,46	93K	1.456
01/12/2023	-2,09%	-0,42	19,68	19,99	19,62	20,36	52K	128
30/11/2023	2,03%	0,40	20,10	19,70	19,60	20,10	129K	600
29/11/2023	-0,86%	-0,17	19,70	19,87	19,60	19,89	122K	1.965
28/11/2023	0,15%	0,03	19,87	19,84	19,60	19,89	60K	366
27/11/2023	-0,45%	-0,09	19,84	19,91	19,71	19,91	40K	72
24/11/2023	0,10%	0,02	19,93	19,91	19,70	19,95	65K	92
23/11/2023	0,10%	0,02	19,91	20,06	19,78	20,06	14K	56
22/11/2023	-0,50%	-0,10	19,89	19,97	19,69	20,08	32K	96
21/11/2023	-0,05%	-0,01	19,99	20,07	19,73	20,07	119K	318
20/11/2023	0,10%	0,02	20,00	20,35	19,90	20,35	17K	86
17/11/2023	-0,45%	-0,09	19,98	20,19	19,70	20,19	58K	129
16/11/2023	0,90%	0,18	20,07	20,29	19,90	20,29	14K	53
14/11/2023	-0,10%	-0,02	19,89	20,08	19,66	20,09	6K	43
13/11/2023	-0,50%	-0,10	19,91	20,01	19,80	20,46	27K	122
10/11/2023	0,20%	0,04	20,01	19,78	19,61	21,14	51K	104
09/11/2023	0,10%	0,02	19,97	19,69	19,65	20,19	57K	79
08/11/2023	-1,87%	-0,38	19,95	19,99	19,60	20,20	177K	181
07/11/2023	1,60%	0,32	20,33	20,01	19,51	20,53	217K	2.037
06/11/2023	-2,53%	-0,52	20,01	20,53	20,00	20,66	56K	879
03/11/2023	-1,01%	-0,21	20,53	20,68	20,51	20,79	87K	83
01/11/2023	-1,29%	-0,27	20,74	20,90	20,11	20,90	50K	933
31/10/2023	-0,33%	-0,07	21,01	20,99	20,99	21,25	43K	38
30/10/2023	0,33%	0,07	21,08	20,91	20,89	21,13	65K	84
27/10/2023	-0,94%	-0,20	21,01	20,96	20,90	21,19	16K	98
26/10/2023	1,10%	0,23	21,21	20,91	20,91	21,25	49K	77
25/10/2023	-1,18%	-0,25	20,98	21,00	20,91	21,28	101K	177
24/10/2023	-0,23%	-0,05	21,23	21,28	21,04	21,32	12K	27
23/10/2023	0,52%	0,11	21,28	21,16	21,00	21,42	70K	117
20/10/2023	0,81%	0,17	21,17	21,00	21,00	21,19	28K	56
19/10/2023	-0,66%	-0,14	21,00	21,19	21,00	21,19	13K	84
18/10/2023	-0,24%	-0,05	21,14	21,18	20,91	21,20	79K	302
17/10/2023	-0,28%	-0,06	21,19	21,25	20,90	21,47	32K	83
16/10/2023	-0,79%	-0,17	21,25	21,20	20,90	21,45	39K	80
13/10/2023	-0,33%	-0,07	21,42	21,49	20,89	21,55	85K	125
11/10/2023	-	-	21,49	22,00	21,05	22,00	154K	1.105

Date,Open,High,Low,Close,Volume
26-Apr-24,32.32,32.32,31.00,32.32,1932645
25-Apr-24,32.51,32.53,31.00,32.32,2578073
24-Apr-24,32.88,32.88,32.50,32.51,198313
23-Apr-24,32.90,33.24,32.50,32.88,205028
22-Apr-24,32.90,33.32,32.50,32.92,148035
19-Apr-24,32.52,33.10,32.51,32.90,73083
18-Apr-24,32.81,33.20,32.52,32.52,83849
17-Apr-24,32.50,32.89,32.10,32.81,40993
16-Apr-24,32.64,32.65,32.00,32.50,31685
15-Apr-24,33.00,33.00,32.58,32.65,541147
12-Apr-24,32.60,33.50,32.50,33.00,261549
11-Apr-24,33.00,33.50,33.00,33.04,134187
10-Apr-24,33.52,33.64,33.00,33.00,101126
09-Apr-24,33.01,34.10,33.00,33.85,231590
08-Apr-24,31.50,33.15,31.02,33.00,374840
05-Apr-24,30.05,31.38,30.05,31.01,106319
04-Apr-24,28.99,31.00,28.43,31.00,200601
03-Apr-24,28.80,30.12,28.80,29.59,121297
02-Apr-24,28.75,29.05,28.75,29.00,23891
01-Apr-24,29.79,29.79,28.60,28.78,81278
28-Mar-24,28.28,30.28,28.27,30.24,3011306
27-Mar-24,28.29,28.30,27.73,28.27,58262
26-Mar-24,28.18,28.29,27.50,28.29,917766
25-Mar-24,27.80,28.30,26.60,28.19,155735
22-Mar-24,27.70,28.90,27.70,27.99,290846
21-Mar-24,27.00,27.80,26.37,27.70,238582
20-Mar-24,27.80,27.80,26.80,27.68,93554
19-Mar-24,27.39,27.80,26.52,27.80,739531
18-Mar-24,30.00,31.00,26.01,27.40,515775
15-Mar-24,21.50,21.73,21.50,21.70,86780
14-Mar-24,21.30,21.55,21.14,21.50,129670
13-Mar-24,21.11,21.31,21.11,21.13,80634
12-Mar-24,21.14,21.32,20.91,21.11,20592
11-Mar-24,20.85,21.62,20.79,21.00,318742
08-Mar-24,20.84,21.30,20.21,20.85,107887
07-Mar-24,20.00,21.01,19.61,20.85,162447
06-Mar-24,19.83,20.50,19.81,20.00,121614
05-Mar-24,19.11,20.05,19.11,19.83,211287
04-Mar-24,19.39,19.65,19.12,19.12,73639
01-Mar-24,18.93,19.59,18.93,19.39,124397
29-Feb-24,19.12,19.30,18.86,19.26,80354
28-Feb-24,19.02,19.35,19.02,19.12,183896
27-Feb-24,19.50,19.50,18.82,18.90,69843
26-Feb-24,19.16,19.77,19.00,19.50,84744
23-Feb-24,19.02,20.00,18.90,19.16,148898
22-Feb-24,19.49,19.49,18.95,19.49,69174
21-Feb-24,19.10,19.50,18.80,19.09,123997
20-Feb-24,19.74,19.74,18.90,18.92,50971
19-Feb-24,18.99,19.50,18.92,19.26,103699
16-Feb-24,19.09,19.13,18.80,18.99,65879
15-Feb-24,19.21,19.21,18.49,19.10,121532
14-Feb-24,19.31,19.32,19.20,19.21,42308
09-Feb-24,19.46,19.80,19.10,19.31,106872
08-Feb-24,19.37,19.79,19.03,19.46,24018
07-Feb-24,19.45,19.45,19.00,19.37,63783
06-Feb-24,19.85,19.90,19.12,19.16,46446
05-Feb-24,20.18,20.18,19.75,19.90,28923
02-Feb-24,19.05,20.06,19.05,20.00,34420
01-Feb-24,19.03,19.83,19.00,19.82,66070
31-Jan-24,19.26,19.65,19.25,19.41,22799
30-Jan-24,19.18,19.44,18.94,19.38,6014
29-Jan-24,19.19,19.44,18.80,19.19,57338
26-Jan-24,19.10,19.35,19.05,19.19,7692
25-Jan-24,19.95,19.95,18.99,19.00,105002
24-Jan-24,19.80,20.00,19.66,19.88,27052
23-Jan-24,19.60,19.85,19.55,19.80,15662
22-Jan-24,19.86,19.86,19.55,19.60,33049
19-Jan-24,19.28,19.99,19.01,19.87,34585
18-Jan-24,19.26,19.50,19.10,19.28,21058
17-Jan-24,19.38,19.45,18.90,19.12,69758
16-Jan-24,19.59,19.91,19.30,19.39,19294
15-Jan-24,19.51,19.57,19.21,19.56,28646
12-Jan-24,19.79,19.89,19.45,19.51,126066
11-Jan-24,19.45,19.83,18.90,19.79,168276
10-Jan-24,19.48,19.48,19.23,19.45,10405
09-Jan-24,19.19,19.75,18.91,19.50,72767
08-Jan-24,19.07,19.25,18.86,19.20,91713
05-Jan-24,19.00,19.10,18.80,19.09,80049
04-Jan-24,18.87,19.20,18.81,19.00,42840
03-Jan-24,18.82,18.96,18.43,18.87,17643
02-Jan-24,18.21,19.41,18.21,18.84,43013
28-Dec-23,18.71,18.71,18.59,18.69,140498
27-Dec-23,19.26,19.27,18.70,18.70,125042
26-Dec-23,19.15,19.30,18.75,19.26,101159
22-Dec-23,18.40,18.96,18.30,18.78,28061
21-Dec-23,18.21,18.48,18.21,18.39,12575
20-Dec-23,18.46,18.46,18.21,18.21,35491
19-Dec-23,18.30,18.48,18.28,18.46,25485
18-Dec-23,18.10,18.46,18.10,18.30,29895
15-Dec-23,18.26,18.48,18.20,18.47,74607
14-Dec-23,18.28,18.48,18.20,18.22,83842
13-Dec-23,18.31,18.48,18.20,18.26,40825
12-Dec-23,18.26,18.75,18.26,18.28,35238
11-Dec-23,18.20,18.76,18.20,18.25,121502
08-Dec-23,18.36,18.73,18.20,18.20,77731
07-Dec-23,18.85,18.85,18.26,18.35,211392
06-Dec-23,18.75,19.18,18.53,18.85,36720
05-Dec-23,19.26,19.36,18.30,18.91,240046
04-Dec-23,19.68,21.46,19.17,19.27,93230
01-Dec-23,19.99,20.36,19.62,19.68,51649
30-Nov-23,19.70,20.10,19.60,20.10,129366
29-Nov-23,19.87,19.89,19.60,19.70,122062
28-Nov-23,19.84,19.89,19.60,19.87,60205
27-Nov-23,19.91,19.91,19.71,19.84,40019
24-Nov-23,19.91,19.95,19.70,19.93,64563
23-Nov-23,20.06,20.06,19.78,19.91,14002
22-Nov-23,19.97,20.08,19.69,19.89,32103
21-Nov-23,20.07,20.07,19.73,19.99,118970
20-Nov-23,20.35,20.35,19.90,20.00,16702
17-Nov-23,20.19,20.19,19.70,19.98,58105
16-Nov-23,20.29,20.29,19.90,20.07,13829
14-Nov-23,20.08,20.09,19.66,19.89,6221
13-Nov-23,20.01,20.46,19.80,19.91,26876
10-Nov-23,19.78,21.14,19.61,20.01,50538
09-Nov-23,19.69,20.19,19.65,19.97,56670
08-Nov-23,19.99,20.20,19.60,19.95,177303
07-Nov-23,20.01,20.53,19.51,20.33,217286
06-Nov-23,20.53,20.66,20.00,20.01,56103
03-Nov-23,20.68,20.79,20.51,20.53,87183
01-Nov-23,20.90,20.90,20.11,20.74,50022
31-Oct-23,20.99,21.25,20.99,21.01,43260
30-Oct-23,20.91,21.13,20.89,21.08,64620
27-Oct-23,20.96,21.19,20.90,21.01,15742
26-Oct-23,20.91,21.25,20.91,21.21,49480
25-Oct-23,21.00,21.28,20.91,20.98,101182
24-Oct-23,21.28,21.32,21.04,21.23,12008
23-Oct-23,21.16,21.42,21.00,21.28,70486
20-Oct-23,21.00,21.19,21.00,21.17,27597
19-Oct-23,21.19,21.19,21.00,21.00,13355
18-Oct-23,21.18,21.20,20.91,21.14,78579
17-Oct-23,21.25,21.47,20.90,21.19,32250
16-Oct-23,21.20,21.45,20.90,21.25,38610
13-Oct-23,21.49,21.55,20.89,21.42,85116
11-Oct-23,22.00,22.00,21.05,21.49,153556

*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