Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HFOF11 - FII HTOPFOF3 - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 5,90 | 5,90 | -0,34% | 5,88 | 5,93 | 5,89 | 5,90 | 5,92 | 4.168 | 130.690.081 |
| 4/9/2025 | 5,91 | 5,92 | +0,34% | 5,86 | 5,93 | 5,89 | 5,89 | 5,92 | 11.885 | 108.654.985 |
| 3/9/2025 | 5,81 | 5,90 | +2,08% | 5,78 | 5,90 | 5,85 | 5,87 | 5,90 | 4.927 | 198.893.729 |
| 2/9/2025 | 5,80 | 5,78 | -0,34% | 5,78 | 5,84 | 5,80 | 5,78 | 5,79 | 3.672 | 99.263.551 |
| 1/9/2025 | 5,86 | 5,80 | -1,86% | 5,76 | 5,86 | 5,81 | 5,80 | 5,81 | 6.574 | 117.797.209 |
| 29/8/2025 | 5,88 | 5,91 | +0,85% | 5,83 | 5,95 | 5,88 | 5,91 | 5,93 | 5.521 | 99.680.718 |
| 28/8/2025 | 5,85 | 5,86 | +0,34% | 5,83 | 5,90 | 5,86 | 5,86 | 5,87 | 3.767 | 80.923.192 |
| 27/8/2025 | 5,88 | 5,84 | -1,02% | 5,83 | 5,90 | 5,85 | 5,84 | 5,85 | 5.098 | 128.721.137 |
| 26/8/2025 | 5,96 | 5,90 | -0,84% | 5,88 | 5,96 | 5,90 | 5,90 | 5,91 | 2.591 | 90.470.625 |
| 25/8/2025 | 5,87 | 5,95 | +0,85% | 5,86 | 5,95 | 5,88 | 5,91 | 5,95 | 6.257 | 91.994.623 |
| 22/8/2025 | 5,84 | 5,90 | +0,85% | 5,83 | 5,90 | 5,85 | 5,87 | 5,90 | 9.723 | 124.538.106 |
| 21/8/2025 | 5,88 | 5,85 | -0,85% | 5,85 | 5,91 | 5,87 | 5,85 | 5,87 | 2.497 | 128.455.740 |
| 20/8/2025 | 5,92 | 5,90 | 0,00% | 5,86 | 5,95 | 5,89 | 5,89 | 5,92 | 2.457 | 171.732.363 |
| 19/8/2025 | 5,98 | 5,90 | -1,34% | 5,90 | 5,98 | 5,93 | 5,90 | 5,93 | 4.332 | 197.106.699 |
| 18/8/2025 | 6,00 | 5,98 | -0,33% | 5,92 | 6,00 | 5,96 | 5,97 | 5,98 | 8.630 | 209.775.686 |
| 15/8/2025 | 5,96 | 6,00 | +0,50% | 5,95 | 6,01 | 5,98 | 6,00 | 6,01 | 3.201 | 128.808.141 |
| 14/8/2025 | 5,89 | 5,97 | +1,19% | 5,89 | 5,97 | 5,94 | 5,95 | 5,97 | 5.442 | 182.651.343 |
| 13/8/2025 | 5,88 | 5,90 | +0,34% | 5,86 | 5,92 | 5,88 | 5,90 | 5,91 | 2.230 | 124.194.713 |
| 12/8/2025 | 5,81 | 5,88 | +1,03% | 5,78 | 5,88 | 5,81 | 5,86 | 5,88 | 7.632 | 99.950.027 |
| 11/8/2025 | 5,84 | 5,82 | +0,17% | 5,76 | 5,84 | 5,79 | 5,81 | 5,82 | 8.371 | 237.170.203 |
| 8/8/2025 | 5,80 | 5,81 | 0,00% | 5,77 | 5,82 | 5,79 | 5,80 | 5,81 | 2.359 | 45.637.736 |
| 7/8/2025 | 5,79 | 5,81 | +0,87% | 5,75 | 5,81 | 5,77 | 5,79 | 5,81 | 3.531 | 109.111.288 |
| 6/8/2025 | 5,77 | 5,76 | -0,69% | 5,76 | 5,79 | 5,76 | 5,76 | 5,77 | 5.270 | 104.098.957 |
| 5/8/2025 | 5,80 | 5,80 | -0,34% | 5,76 | 5,82 | 5,78 | 5,78 | 5,81 | 6.647 | 264.536.876 |
| 4/8/2025 | 5,78 | 5,82 | +0,52% | 5,76 | 5,82 | 5,78 | 5,79 | 5,82 | 2.460 | 127.254.360 |
| 1/8/2025 | 5,78 | 5,79 | -2,69% | 5,72 | 5,82 | 5,77 | 5,77 | 5,79 | 3.063 | 125.694.688 |
| 31/7/2025 | 5,80 | 5,95 | +2,94% | 5,74 | 5,95 | 5,84 | 5,85 | 5,95 | 6.360 | 171.994.358 |
| 30/7/2025 | 5,73 | 5,78 | +1,05% | 5,69 | 5,78 | 5,71 | 5,74 | 5,78 | 2.553 | 77.795.775 |
| 29/7/2025 | 5,73 | 5,72 | -0,17% | 5,66 | 5,73 | 5,69 | 5,72 | 5,73 | 1.657 | 170.132.593 |
| 28/7/2025 | 5,71 | 5,73 | -0,35% | 5,67 | 5,74 | 5,69 | 5,70 | 5,73 | 1.775 | 122.567.705 |
| 25/7/2025 | 5,71 | 5,75 | +0,52% | 5,67 | 5,75 | 5,70 | 5,72 | 5,75 | 1.438 | 106.330.122 |
| 24/7/2025 | 5,69 | 5,72 | +0,88% | 5,65 | 5,72 | 5,67 | 5,70 | 5,73 | 2.891 | 209.693.600 |
| 23/7/2025 | 5,74 | 5,67 | -0,53% | 5,65 | 5,74 | 5,68 | 5,66 | 5,69 | 1.869 | 224.661.417 |
| 22/7/2025 | 5,79 | 5,70 | -1,04% | 5,70 | 5,80 | 5,72 | 5,70 | 5,73 | 5.481 | 261.571.687 |
| 21/7/2025 | 5,82 | 5,76 | -1,37% | 5,76 | 5,83 | 5,79 | 5,76 | 5,79 | 4.968 | 182.109.204 |
| 18/7/2025 | 5,86 | 5,84 | -0,34% | 5,81 | 5,87 | 5,83 | 5,82 | 5,84 | 2.330 | 79.436.926 |
| 17/7/2025 | 5,85 | 5,86 | +0,51% | 5,79 | 5,86 | 5,82 | 5,84 | 5,86 | 2.043 | 116.992.973 |
| 16/7/2025 | 5,80 | 5,83 | +0,52% | 5,78 | 5,83 | 5,81 | 5,80 | 5,83 | 4.103 | 97.296.045 |
| 15/7/2025 | 5,84 | 5,80 | -0,34% | 5,80 | 5,85 | 5,82 | 5,80 | 5,82 | 3.486 | 132.515.287 |
| 14/7/2025 | 5,85 | 5,82 | -0,51% | 5,81 | 5,87 | 5,83 | 5,82 | 5,84 | 6.389 | 180.051.803 |
| 11/7/2025 | 5,89 | 5,85 | -0,34% | 5,82 | 5,90 | 5,85 | 5,84 | 5,86 | 4.349 | 155.622.291 |
| 10/7/2025 | 5,94 | 5,87 | -1,18% | 5,86 | 5,94 | 5,88 | 5,87 | 5,91 | 4.470 | 159.085.861 |
| 9/7/2025 | 5,95 | 5,94 | 0,00% | 5,89 | 5,95 | 5,91 | 5,93 | 5,94 | 1.888 | 80.972.756 |
| 8/7/2025 | 5,92 | 5,94 | +0,17% | 5,89 | 5,96 | 5,92 | 5,93 | 5,94 | 2.321 | 175.556.232 |
| 7/7/2025 | 5,94 | 5,93 | -1,17% | 5,91 | 5,98 | 5,93 | 5,93 | 5,97 | 5.986 | 183.332.938 |
| 4/7/2025 | 5,89 | 6,00 | +1,69% | 5,85 | 6,02 | 5,98 | 5,99 | 6,00 | 5.555 | 732.288.066 |
| 3/7/2025 | 5,80 | 5,90 | +2,08% | 5,78 | 5,90 | 5,84 | 5,88 | 5,90 | 6.581 | 144.787.634 |
| 2/7/2025 | 5,80 | 5,78 | 0,00% | 5,76 | 5,82 | 5,78 | 5,78 | 5,80 | 3.285 | 59.190.654 |
| 1/7/2025 | 5,85 | 5,78 | -2,86% | 5,75 | 5,85 | 5,78 | 5,78 | 5,79 | 3.128 | 156.212.263 |
| 30/6/2025 | 5,81 | 5,95 | +2,94% | 5,80 | 5,95 | 5,85 | 5,93 | 5,95 | 5.197 | 199.941.075 |
| 27/6/2025 | 5,84 | 5,78 | -0,86% | 5,78 | 5,84 | 5,79 | 5,78 | 5,81 | 3.574 | 187.434.811 |
| 26/6/2025 | 5,83 | 5,83 | 0,00% | 5,80 | 5,84 | 5,81 | 5,82 | 5,83 | 3.331 | 124.637.076 |
| 25/6/2025 | 5,86 | 5,83 | -0,68% | 5,81 | 5,88 | 5,83 | 5,83 | 5,84 | 2.152 | 104.259.205 |
| 24/6/2025 | 5,83 | 5,87 | +0,69% | 5,80 | 5,88 | 5,84 | 5,86 | 5,87 | 5.227 | 128.228.423 |
| 23/6/2025 | 5,89 | 5,83 | -1,02% | 5,75 | 5,89 | 5,81 | 5,83 | 5,86 | 5.003 | 182.563.002 |
| 20/6/2025 | 5,84 | 5,89 | +0,86% | 5,79 | 5,89 | 5,82 | 5,86 | 5,89 | 4.679 | 76.822.504 |
| 18/6/2025 | 5,85 | 5,84 | -0,17% | 5,80 | 5,86 | 5,82 | 5,83 | 5,84 | 1.434 | 163.466.153 |
| 17/6/2025 | 5,86 | 5,85 | -0,17% | 5,80 | 5,87 | 5,83 | 5,83 | 5,85 | 1.607 | 157.846.622 |
| 16/6/2025 | 5,89 | 5,86 | -0,34% | 5,81 | 5,92 | 5,85 | 5,85 | 5,86 | 8.054 | 274.953.978 |
| 13/6/2025 | 5,91 | 5,88 | -0,51% | 5,85 | 5,93 | 5,87 | 5,87 | 5,88 | 5.768 | 276.702.370 |
| 12/6/2025 | 5,97 | 5,91 | -1,17% | 5,90 | 5,99 | 5,92 | 5,90 | 5,94 | 3.995 | 150.126.218 |
| 11/6/2025 | 5,93 | 5,98 | +0,50% | 5,91 | 5,98 | 5,94 | 5,96 | 5,99 | 2.839 | 167.741.823 |
| 10/6/2025 | 5,98 | 5,95 | -0,83% | 5,90 | 6,01 | 5,94 | 5,94 | 5,96 | 2.413 | 125.568.995 |
| 9/6/2025 | 6,06 | 6,00 | -1,15% | 5,97 | 6,06 | 6,01 | 5,99 | 6,00 | 8.178 | 129.314.398 |
| 6/6/2025 | 6,09 | 6,07 | +0,17% | 6,01 | 6,09 | 6,03 | 6,06 | 6,07 | 3.110 | 84.454.179 |
| 5/6/2025 | 5,98 | 6,06 | +1,00% | 5,95 | 6,14 | 6,08 | 6,06 | 6,07 | 3.674 | 512.859.677 |
| 4/6/2025 | 5,96 | 6,00 | +0,67% | 5,92 | 6,00 | 5,95 | 5,99 | 6,00 | 4.734 | 112.907.998 |
| 3/6/2025 | 5,94 | 5,96 | +0,51% | 5,92 | 5,98 | 5,94 | 5,95 | 5,96 | 4.574 | 102.642.608 |
| 2/6/2025 | 6,00 | 5,93 | -2,63% | 5,92 | 6,00 | 5,94 | 5,93 | 5,94 | 3.878 | 182.619.023 |
| 30/5/2025 | 6,07 | 6,09 | +0,33% | 5,93 | 6,09 | 6,02 | 6,05 | 6,09 | 6.829 | 147.039.285 |
| 29/5/2025 | 6,04 | 6,07 | +0,50% | 5,95 | 6,08 | 6,01 | 6,05 | 6,07 | 2.779 | 118.916.885 |
| 28/5/2025 | 5,97 | 6,04 | +1,17% | 5,93 | 6,07 | 5,97 | 6,03 | 6,04 | 5.799 | 129.219.932 |
| 27/5/2025 | 5,95 | 5,97 | +0,17% | 5,90 | 5,97 | 5,92 | 5,95 | 5,97 | 5.423 | 102.033.940 |
| 26/5/2025 | 5,93 | 5,96 | +0,51% | 5,90 | 5,98 | 5,93 | 5,95 | 5,96 | 3.089 | 127.084.472 |
| 23/5/2025 | 5,92 | 5,93 | +0,51% | 5,88 | 5,95 | 5,90 | 5,91 | 5,93 | 3.805 | 114.906.227 |
| 22/5/2025 | 5,90 | 5,90 | +0,17% | 5,87 | 5,92 | 5,89 | 5,89 | 5,91 | 7.143 | 100.059.395 |
| 21/5/2025 | 5,91 | 5,89 | -0,34% | 5,86 | 5,95 | 5,90 | 5,89 | 5,90 | 4.716 | 122.421.025 |
| 20/5/2025 | 5,88 | 5,91 | -0,51% | 5,86 | 5,92 | 5,89 | 5,90 | 5,91 | 7.864 | 174.967.821 |
| 19/5/2025 | 5,94 | 5,94 | -0,17% | 5,85 | 5,96 | 5,90 | 5,93 | 5,94 | 10.384 | 245.026.211 |
| 16/5/2025 | 6,00 | 5,95 | -0,83% | 5,90 | 6,00 | 5,93 | 5,93 | 5,95 | 9.402 | 128.931.725 |
| 15/5/2025 | 5,97 | 6,00 | +0,33% | 5,93 | 6,02 | 5,97 | 5,96 | 6,00 | 9.292 | 136.871.579 |
| 14/5/2025 | 6,00 | 5,98 | -0,99% | 5,90 | 6,03 | 5,94 | 5,95 | 5,98 | 10.655 | 200.793.704 |
| 13/5/2025 | 6,00 | 6,04 | +1,34% | 5,81 | 6,04 | 5,91 | 5,96 | 6,04 | 5.011 | 156.134.294 |
| 12/5/2025 | 6,00 | 5,96 | -90,07% | 5,89 | 6,06 | 5,95 | 5,94 | 5,96 | 6.929 | 122.386.239 |
| 9/5/2025 | 59,50 | 59,99 | +0,82% | 59,48 | 59,99 | 59,87 | 59,88 | 59,99 | 2.061 | 107.287.584 |
| 8/5/2025 | 59,40 | 59,50 | +0,02% | 59,19 | 59,99 | 59,25 | 59,39 | 59,97 | 1.327 | 110.318.334 |
| 7/5/2025 | 59,50 | 59,49 | +0,83% | 59,00 | 59,50 | 59,29 | 59,29 | 59,49 | 1.268 | 95.416.499 |
| 6/5/2025 | 59,14 | 59,00 | 0,00% | 58,53 | 59,50 | 58,86 | 59,00 | 59,25 | 2.507 | 82.535.488 |
| 5/5/2025 | 60,00 | 59,00 | -1,67% | 59,00 | 60,00 | 59,27 | 59,00 | 59,32 | 4.769 | 148.179.911 |
| 2/5/2025 | 59,50 | 60,00 | +1,35% | 59,12 | 60,24 | 59,60 | 59,97 | 60,00 | 2.662 | 106.563.170 |
| 29/4/2025 | 59,13 | 59,20 | +0,51% | 58,85 | 59,34 | 59,10 | 59,20 | 59,30 | 2.177 | 179.308.203 |
| 28/4/2025 | 57,14 | 58,90 | +2,61% | 57,12 | 58,99 | 58,34 | 58,86 | 58,90 | 2.459 | 182.184.494 |
| 25/4/2025 | 56,57 | 57,40 | +1,47% | 56,15 | 57,40 | 56,75 | 57,01 | 57,40 | 3.423 | 97.103.450 |
| 24/4/2025 | 56,50 | 56,57 | 0,00% | 55,95 | 56,62 | 56,32 | 56,14 | 56,57 | 2.635 | 131.406.792 |
| 23/4/2025 | 56,45 | 56,57 | +0,64% | 56,13 | 56,71 | 56,57 | 56,51 | 56,57 | 2.004 | 100.555.159 |
| 22/4/2025 | 55,73 | 56,21 | +1,44% | 55,55 | 56,29 | 56,07 | 56,10 | 56,22 | 3.002 | 107.503.600 |
| 17/4/2025 | 55,40 | 55,41 | +0,14% | 55,23 | 55,84 | 55,44 | 55,40 | 55,41 | 1.040 | 104.821.923 |
| 16/4/2025 | 55,50 | 55,33 | -0,14% | 55,00 | 55,60 | 55,23 | 55,25 | 55,33 | 1.669 | 101.088.588 |
| 15/4/2025 | 55,00 | 55,41 | +0,75% | 54,77 | 55,41 | 55,21 | 55,32 | 55,44 | 2.109 | 119.007.457 |
| 14/4/2025 | 54,55 | 55,00 | +0,82% | 54,40 | 55,25 | 54,84 | 54,99 | 55,02 | 2.183 | 123.359.808 |
| 11/4/2025 | 54,79 | 54,55 | -0,44% | 54,35 | 54,87 | 54,54 | 54,52 | 54,55 | 890 | 81.208.812 |
| 10/4/2025 | 54,90 | 54,79 | +0,18% | 54,25 | 54,90 | 54,47 | 54,63 | 54,79 | 2.019 | 60.178.294 |
| 9/4/2025 | 54,44 | 54,69 | 0,00% | 54,21 | 54,89 | 54,52 | 54,68 | 54,69 | 2.177 | 84.913.064 |
| 8/4/2025 | 54,43 | 54,69 | +1,15% | 53,86 | 54,69 | 54,07 | 54,19 | 54,69 | 3.746 | 136.430.472 |
| 7/4/2025 | 54,24 | 54,07 | -0,42% | 53,90 | 54,46 | 54,02 | 54,07 | 54,25 | 2.428 | 217.466.960 |
| 4/4/2025 | 54,87 | 54,30 | -0,37% | 54,06 | 54,87 | 54,23 | 54,25 | 54,30 | 1.336 | 138.234.547 |
| 3/4/2025 | 54,81 | 54,50 | +0,09% | 54,21 | 54,81 | 54,40 | 54,32 | 54,50 | 947 | 127.877.511 |
| 2/4/2025 | 54,59 | 54,45 | -0,26% | 54,24 | 54,96 | 54,41 | 54,40 | 54,48 | 2.957 | 270.821.397 |
| 1/4/2025 | 54,30 | 54,59 | -0,82% | 54,15 | 54,60 | 54,47 | 54,58 | 54,59 | 1.532 | 138.661.895 |
| 31/3/2025 | 55,00 | 55,04 | +0,46% | 54,65 | 55,05 | 54,83 | 54,94 | 55,04 | 2.016 | 299.375.720 |
| 28/3/2025 | 54,50 | 54,79 | +0,48% | 54,37 | 55,00 | 54,54 | 54,75 | 54,79 | 2.516 | 305.903.510 |
| 27/3/2025 | 54,62 | 54,53 | -0,16% | 54,26 | 54,78 | 54,41 | 54,50 | 54,53 | 2.761 | 425.145.630 |
| 26/3/2025 | 54,65 | 54,62 | +0,04% | 54,46 | 54,77 | 54,60 | 54,62 | 54,69 | 1.567 | 159.148.272 |
| 25/3/2025 | 54,65 | 54,60 | -0,42% | 54,50 | 54,83 | 54,61 | 54,56 | 54,70 | 3.177 | 384.114.458 |
| 24/3/2025 | 54,81 | 54,83 | +0,04% | 54,40 | 55,11 | 54,63 | 54,67 | 54,83 | 4.132 | 375.346.815 |
| 21/3/2025 | 55,38 | 54,81 | -1,03% | 54,68 | 55,57 | 54,95 | 54,81 | 54,92 | 2.980 | 402.900.911 |
| 20/3/2025 | 55,11 | 55,38 | +0,78% | 55,02 | 55,99 | 55,59 | 55,37 | 55,38 | 3.628 | 174.770.898 |
| 19/3/2025 | 54,94 | 54,95 | +0,09% | 54,60 | 55,01 | 54,77 | 54,85 | 54,97 | 3.452 | 266.998.827 |
| 18/3/2025 | 55,00 | 54,90 | -0,18% | 54,50 | 55,21 | 54,75 | 54,89 | 54,90 | 6.262 | 501.157.653 |
| 17/3/2025 | 54,80 | 55,00 | +0,20% | 54,40 | 55,00 | 54,79 | 54,85 | 55,07 | 3.009 | 145.956.259 |
| 14/3/2025 | 54,59 | 54,89 | +0,62% | 54,41 | 54,95 | 54,76 | 54,89 | 54,90 | 1.862 | 99.187.099 |
| 13/3/2025 | 54,51 | 54,55 | -0,09% | 53,94 | 54,62 | 54,16 | 54,11 | 54,55 | 2.828 | 287.329.133 |
| 12/3/2025 | 54,45 | 54,60 | +0,20% | 54,18 | 54,60 | 54,42 | 54,60 | 54,61 | 1.613 | 260.692.072 |
| 11/3/2025 | 53,97 | 54,49 | +0,96% | 53,63 | 54,49 | 53,92 | 54,10 | 54,49 | 1.655 | 233.372.470 |
| 10/3/2025 | 53,91 | 53,97 | -0,59% | 53,40 | 54,04 | 53,73 | 53,70 | 53,97 | 2.738 | 300.817.041 |