Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HOFC11 - FII HOFFICEI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 13/5/2025 | 26,51 | 26,94 | +0,04% | 26,41 | 28,02 | 27,45 | 26,87 | 27,36 | 118 | 6.405.877 |
| 12/5/2025 | 25,83 | 26,93 | +1,20% | 25,00 | 27,03 | 26,41 | 26,30 | 26,93 | 435 | 9.043.799 |
| 9/5/2025 | 26,40 | 26,61 | +0,53% | 25,74 | 26,90 | 26,20 | 26,60 | 26,61 | 61 | 568.664 |
| 8/5/2025 | 26,88 | 26,47 | -0,08% | 25,58 | 26,90 | 26,45 | 25,58 | 26,45 | 63 | 801.578 |
| 7/5/2025 | 26,87 | 26,49 | +5,37% | 25,51 | 26,87 | 25,95 | 25,87 | 26,50 | 51 | 661.740 |
| 6/5/2025 | 26,16 | 25,14 | -2,93% | 25,10 | 26,92 | 25,79 | 25,14 | 26,34 | 60 | 655.256 |
| 5/5/2025 | 25,00 | 25,90 | +5,71% | 25,00 | 27,01 | 26,14 | 25,30 | 25,90 | 262 | 6.427.841 |
| 2/5/2025 | 26,00 | 24,50 | -3,92% | 24,50 | 26,88 | 25,69 | 24,05 | 24,50 | 135 | 9.088.566 |
| 29/4/2025 | 24,21 | 25,50 | +2,74% | 24,21 | 25,50 | 24,75 | 25,05 | 25,50 | 82 | 3.937.946 |
| 28/4/2025 | 24,87 | 24,82 | -0,24% | 24,54 | 25,90 | 25,02 | 24,70 | 25,48 | 74 | 5.447.028 |
| 25/4/2025 | 24,29 | 24,88 | +0,36% | 24,04 | 24,96 | 24,59 | 24,60 | 24,90 | 58 | 895.229 |
| 24/4/2025 | 23,45 | 24,79 | +2,14% | 23,45 | 24,83 | 24,31 | 24,30 | 24,82 | 35 | 2.435.927 |
| 23/4/2025 | 24,31 | 24,27 | -0,16% | 23,83 | 24,35 | 24,02 | 24,27 | 24,28 | 1.321 | 5.499.377 |
| 22/4/2025 | 24,02 | 24,31 | -0,33% | 24,00 | 24,39 | 24,02 | 24,02 | 24,30 | 96 | 10.629.425 |
| 17/4/2025 | 24,49 | 24,39 | -0,37% | 24,00 | 24,50 | 24,11 | 24,39 | 24,40 | 52 | 3.165.729 |
| 16/4/2025 | 24,57 | 24,48 | +0,66% | 24,01 | 24,57 | 24,31 | 24,01 | 24,45 | 30 | 228.536 |
| 15/4/2025 | 24,07 | 24,32 | +1,33% | 23,62 | 24,32 | 23,79 | 24,30 | 24,32 | 38 | 856.682 |
| 14/4/2025 | 23,83 | 24,00 | -1,11% | 23,23 | 24,29 | 23,84 | 23,23 | 24,07 | 61 | 5.566.922 |
| 11/4/2025 | 24,51 | 24,27 | -0,94% | 24,27 | 24,52 | 24,46 | 24,27 | 24,47 | 27 | 802.503 |
| 10/4/2025 | 24,98 | 24,50 | +0,04% | 24,00 | 24,98 | 24,00 | 24,04 | 24,50 | 26 | 26.044.462 |
| 9/4/2025 | 24,11 | 24,49 | +0,08% | 23,99 | 24,49 | 24,01 | 24,05 | 24,49 | 128 | 15.184.063 |
| 8/4/2025 | 24,22 | 24,47 | -0,12% | 24,22 | 24,65 | 24,29 | 24,23 | 24,48 | 34 | 983.968 |
| 7/4/2025 | 24,12 | 24,50 | +1,58% | 24,12 | 24,98 | 24,48 | 24,24 | 24,49 | 91 | 1.833.781 |
| 4/4/2025 | 24,79 | 24,12 | -2,74% | 24,10 | 24,80 | 24,51 | 24,12 | 24,77 | 38 | 708.576 |
| 3/4/2025 | 24,26 | 24,80 | +0,12% | 23,58 | 24,80 | 24,35 | 24,33 | 24,80 | 64 | 2.896.269 |
| 2/4/2025 | 24,52 | 24,77 | -0,12% | 24,52 | 24,85 | 24,69 | 24,77 | 24,78 | 51 | 1.234.634 |
| 1/4/2025 | 24,52 | 24,80 | +1,18% | 24,39 | 25,10 | 24,44 | 24,54 | 24,80 | 70 | 5.893.249 |
| 31/3/2025 | 24,97 | 24,51 | -1,88% | 24,01 | 25,19 | 24,39 | 24,51 | 25,00 | 226 | 9.911.644 |
| 28/3/2025 | 24,49 | 24,98 | -0,04% | 24,32 | 24,99 | 24,69 | 24,60 | 24,98 | 60 | 5.064.196 |
| 27/3/2025 | 24,37 | 24,99 | 0,00% | 24,37 | 25,25 | 24,99 | 24,51 | 24,99 | 60 | 52.921.195 |
| 26/3/2025 | 24,86 | 24,99 | +0,52% | 24,80 | 25,44 | 24,98 | 24,86 | 24,99 | 54 | 6.151.226 |
| 25/3/2025 | 25,78 | 24,86 | -2,85% | 24,80 | 25,82 | 24,99 | 24,86 | 25,00 | 335 | 5.384.318 |
| 24/3/2025 | 25,96 | 25,59 | -1,50% | 24,49 | 25,96 | 25,28 | 25,22 | 25,59 | 166 | 9.070.225 |
| 21/3/2025 | 26,00 | 25,98 | +0,70% | 25,02 | 26,13 | 25,94 | 25,98 | 25,99 | 79 | 4.164.703 |
| 20/3/2025 | 25,26 | 25,80 | +2,14% | 25,00 | 25,94 | 25,23 | 25,63 | 25,80 | 189 | 5.851.233 |
| 19/3/2025 | 26,38 | 25,26 | -4,32% | 25,26 | 26,38 | 25,67 | 25,26 | 25,75 | 55 | 4.671.174 |
| 18/3/2025 | 26,41 | 26,40 | 0,00% | 25,82 | 26,41 | 25,95 | 25,84 | 26,40 | 71 | 9.014.616 |
| 17/3/2025 | 26,00 | 26,40 | +1,54% | 25,21 | 26,40 | 25,86 | 25,51 | 26,39 | 80 | 6.408.683 |
| 14/3/2025 | 25,79 | 26,00 | +0,42% | 25,51 | 26,00 | 25,88 | 25,58 | 26,00 | 53 | 4.077.402 |