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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 6,16 | 6,18 | +0,65% | 6,13 | 6,18 | 6,15 | 6,17 | 6,18 | 3.805 | 152.456.194 |
| 23/10/2025 | 6,15 | 6,14 | -0,16% | 6,11 | 6,17 | 6,12 | 6,13 | 6,14 | 4.234 | 218.013.865 |
| 22/10/2025 | 6,15 | 6,15 | -0,32% | 6,13 | 6,17 | 6,14 | 6,15 | 6,16 | 939 | 76.919.903 |
| 21/10/2025 | 6,15 | 6,17 | +0,49% | 6,13 | 6,17 | 6,14 | 6,15 | 6,17 | 3.738 | 88.849.796 |
| 20/10/2025 | 6,15 | 6,14 | -0,65% | 6,12 | 6,18 | 6,13 | 6,14 | 6,17 | 3.190 | 126.543.131 |
| 17/10/2025 | 6,14 | 6,18 | +0,16% | 6,13 | 6,18 | 6,15 | 6,15 | 6,18 | 2.024 | 92.005.549 |
| 16/10/2025 | 6,17 | 6,17 | 0,00% | 6,10 | 6,18 | 6,12 | 6,16 | 6,17 | 1.266 | 147.151.865 |
| 15/10/2025 | 6,13 | 6,17 | +0,65% | 6,10 | 6,17 | 6,12 | 6,15 | 6,17 | 3.847 | 105.679.363 |
| 14/10/2025 | 6,15 | 6,13 | -0,49% | 6,12 | 6,16 | 6,13 | 6,13 | 6,14 | 1.285 | 78.568.397 |
| 13/10/2025 | 6,13 | 6,16 | +0,49% | 6,11 | 6,16 | 6,12 | 6,15 | 6,16 | 2.598 | 96.607.106 |
| 10/10/2025 | 6,15 | 6,13 | 0,00% | 6,11 | 6,15 | 6,12 | 6,11 | 6,13 | 6.375 | 144.120.353 |
| 9/10/2025 | 6,16 | 6,13 | -0,33% | 6,13 | 6,17 | 6,13 | 6,13 | 6,14 | 2.446 | 89.768.786 |
| 8/10/2025 | 6,17 | 6,15 | -0,32% | 6,13 | 6,17 | 6,15 | 6,15 | 6,16 | 3.403 | 132.629.825 |
| 7/10/2025 | 6,13 | 6,17 | +0,65% | 6,13 | 6,18 | 6,15 | 6,15 | 6,17 | 2.639 | 134.896.082 |
| 6/10/2025 | 6,16 | 6,13 | -0,97% | 6,13 | 6,17 | 6,14 | 6,13 | 6,14 | 10.672 | 144.991.498 |
| 3/10/2025 | 6,13 | 6,19 | +1,14% | 6,12 | 6,21 | 6,18 | 6,17 | 6,19 | 15.719 | 332.521.688 |
| 2/10/2025 | 6,12 | 6,12 | 0,00% | 6,10 | 6,13 | 6,11 | 6,11 | 6,12 | 3.982 | 113.116.787 |
| 1/10/2025 | 6,12 | 6,12 | -0,49% | 6,07 | 6,13 | 6,10 | 6,10 | 6,12 | 2.027 | 106.111.481 |
| 30/9/2025 | 6,14 | 6,15 | 0,00% | 6,12 | 6,16 | 6,14 | 6,15 | 6,16 | 3.748 | 151.998.229 |
| 29/9/2025 | 6,18 | 6,15 | -0,16% | 6,12 | 6,18 | 6,13 | 6,13 | 6,16 | 2.280 | 108.593.769 |
| 26/9/2025 | 6,12 | 6,16 | +0,33% | 6,11 | 6,16 | 6,13 | 6,15 | 6,16 | 2.753 | 98.982.408 |
| 25/9/2025 | 6,14 | 6,14 | 0,00% | 6,10 | 6,15 | 6,12 | 6,13 | 6,14 | 2.938 | 88.422.792 |
| 24/9/2025 | 6,14 | 6,14 | -0,16% | 6,10 | 6,15 | 6,12 | 6,13 | 6,14 | 1.465 | 72.474.249 |
| 23/9/2025 | 6,10 | 6,15 | +0,82% | 6,10 | 6,16 | 6,13 | 6,13 | 6,15 | 4.882 | 104.379.572 |
| 22/9/2025 | 6,14 | 6,10 | -0,65% | 6,10 | 6,19 | 6,14 | 6,10 | 6,13 | 3.951 | 112.094.277 |
| 19/9/2025 | 6,08 | 6,14 | +0,99% | 6,06 | 6,15 | 6,12 | 6,11 | 6,14 | 5.513 | 134.833.148 |
| 18/9/2025 | 6,05 | 6,08 | +0,50% | 6,02 | 6,09 | 6,04 | 6,06 | 6,09 | 3.855 | 179.574.387 |
| 17/9/2025 | 6,08 | 6,05 | -0,49% | 6,02 | 6,08 | 6,04 | 6,05 | 6,07 | 5.815 | 259.504.330 |
| 16/9/2025 | 6,02 | 6,08 | +1,00% | 5,99 | 6,08 | 6,03 | 6,04 | 6,08 | 4.761 | 157.805.562 |
| 15/9/2025 | 5,98 | 6,02 | +0,17% | 5,93 | 6,03 | 5,98 | 6,01 | 6,02 | 2.880 | 148.235.905 |
| 12/9/2025 | 5,95 | 6,01 | +1,01% | 5,93 | 6,02 | 5,99 | 5,99 | 6,01 | 3.434 | 149.822.007 |
| 11/9/2025 | 5,99 | 5,95 | -0,67% | 5,94 | 5,99 | 5,96 | 5,95 | 5,97 | 2.619 | 100.883.268 |
| 10/9/2025 | 5,98 | 5,99 | -0,17% | 5,95 | 5,99 | 5,96 | 5,98 | 5,99 | 11.972 | 102.338.215 |
| 9/9/2025 | 5,93 | 6,00 | +1,01% | 5,92 | 6,00 | 5,95 | 5,96 | 6,00 | 980 | 68.016.026 |
| 8/9/2025 | 5,92 | 5,94 | +0,68% | 5,88 | 5,94 | 5,91 | 5,92 | 5,94 | 4.265 | 73.055.612 |
| 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 |