O Dashboard do Investidor
  1. Home / Página do Ativo
+15.81%
Lote Padrão
-9.76%
Lote Padrão
+300.00%
Mercado Fracionário
-49.63%
Mercado Fracionário
+27.51%
Fundo Imobiliário
-13.52%
Fundo Imobiliário
+11.30%
Mais Negociadas
+1.52%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
13/3/2025 25,36 25,89 +2,09% 25,25 25,94 25,40 25,89 25,90 36 1.902.526
12/3/2025 25,10 25,36 +1,00% 25,02 25,45 25,20 25,31 25,36 60 1.466.709
11/3/2025 24,78 25,11 -2,03% 24,78 25,69 25,12 25,11 25,33 385 5.155.745
10/3/2025 25,54 25,63 -3,25% 25,54 26,39 25,77 25,60 25,63 70 3.358.012
7/3/2025 25,85 26,49 +6,69% 24,72 26,49 25,54 25,90 26,49 132 3.706.222
6/3/2025 26,00 24,83 -4,50% 24,56 26,20 25,35 24,83 25,90 405 21.574.142
5/3/2025 26,50 26,00 -2,99% 25,06 26,50 25,82 25,43 26,00 62 4.294.935
28/2/2025 26,23 26,80 +2,17% 25,29 26,99 26,21 26,40 26,80 164 6.747.373
27/2/2025 25,01 26,23 +4,88% 24,14 26,99 25,12 25,01 26,23 4.897 77.439.684
26/2/2025 24,51 25,01 0,00% 24,00 25,01 24,10 24,63 25,01 964 57.274.453
25/2/2025 24,50 25,01 +2,00% 24,02 25,01 24,48 24,41 25,01 442 18.360.981
24/2/2025 24,99 24,52 -0,93% 24,49 24,99 24,53 24,52 24,70 283 4.063.021
21/2/2025 24,95 24,75 +0,20% 24,32 25,00 24,42 24,75 24,90 329 8.515.430
20/2/2025 24,79 24,70 -0,36% 24,16 24,90 24,47 24,70 24,90 251 9.000.960
19/2/2025 24,70 24,79 -0,16% 24,70 24,95 24,77 24,72 24,99 333 5.145.160
18/2/2025 24,80 24,83 +0,12% 24,53 25,18 24,67 24,83 24,84 551 17.156.160
17/2/2025 25,25 24,80 -0,80% 24,71 25,50 25,21 24,71 25,00 101 4.682.898
14/2/2025 25,43 25,00 0,00% 24,50 25,43 24,97 24,82 25,00 358 67.364.570
13/2/2025 25,00 25,00 0,00% 24,75 25,79 24,99 24,83 25,00 322 161.814.961
12/2/2025 25,00 25,00 0,00% 24,75 25,17 24,99 24,76 25,00 636 130.309.423
11/2/2025 25,05 25,00 -2,23% 24,70 25,77 24,94 25,00 25,06 360 3.953.528
10/2/2025 25,45 25,57 +1,51% 24,70 25,57 25,44 25,03 25,57 400 69.951.783
7/2/2025 25,00 25,19 +2,82% 24,32 25,53 25,03 25,19 25,20 864 81.015.005
6/2/2025 24,60 24,50 -0,41% 23,00 24,96 23,62 24,50 24,90 2.902 46.453.092
5/2/2025 24,75 24,60 -0,93% 24,52 24,99 24,68 24,60 24,80 910 23.805.629
4/2/2025 25,79 24,83 -3,72% 24,77 25,99 24,93 24,83 25,23 414 13.064.475
3/2/2025 26,00 25,79 -4,45% 24,11 26,13 25,75 25,79 26,00 353 238.580.233
31/1/2025 25,01 26,99 +5,84% 24,51 26,99 25,14 26,90 26,99 3.527 147.810.195
30/1/2025 24,98 25,50 +2,08% 24,26 26,99 24,95 25,04 25,50 4.365 143.982.791
29/1/2025 25,07 24,98 +0,64% 23,87 25,21 24,19 24,20 24,98 1.404 6.051.826
28/1/2025 24,10 24,82 +0,08% 23,81 24,90 24,04 24,81 24,82 344 7.594.652
27/1/2025 23,50 24,80 +5,98% 23,00 24,80 23,63 24,80 24,93 662 11.033.443
24/1/2025 23,52 23,40 -2,50% 23,02 24,06 23,60 23,40 23,78 365 4.587.059
23/1/2025 23,21 24,00 +3,40% 22,65 24,00 22,86 23,21 24,00 506 11.706.788
22/1/2025 25,17 23,21 -3,29% 22,91 25,17 23,27 23,21 23,97 1.943 7.989.201
21/1/2025 24,91 24,00 -2,68% 22,66 24,91 23,75 24,00 24,28 1.311 13.653.994
20/1/2025 24,98 24,66 -0,96% 24,16 24,98 24,54 24,15 24,66 137 17.160.225
17/1/2025 24,76 24,90 +0,57% 24,57 25,30 25,01 24,86 24,90 72 862.978
16/1/2025 25,24 24,76 -0,96% 24,64 25,25 25,00 24,76 25,00 102 4.526.674
15/1/2025 25,31 25,00 -0,75% 24,54 25,31 24,89 24,60 25,00 342 4.314.355
14/1/2025 24,99 25,19 +0,80% 24,51 25,19 24,95 24,80 25,19 128 14.556.870
13/1/2025 25,15 24,99 -0,68% 24,03 25,15 24,41 24,15 24,99 931 19.392.831
10/1/2025 24,09 25,16 +2,40% 24,09 25,26 24,80 24,50 25,16 1.113 18.955.243
9/1/2025 24,61 24,57 -0,16% 23,00 24,85 23,33 24,00 24,57 705 15.900.422
8/1/2025 24,88 24,61 -1,05% 24,31 24,99 24,77 24,40 24,90 711 9.474.685
7/1/2025 24,84 24,87 +0,16% 24,31 25,00 24,90 24,74 24,88 720 4.903.201
6/1/2025 25,00 24,83 +0,40% 24,69 25,99 25,22 24,83 24,99 681 19.969.518
3/1/2025 25,05 24,73 -0,64% 24,41 25,99 25,03 24,73 25,74 1.037 192.227.304
2/1/2025 24,97 24,89 -0,32% 24,02 25,00 24,67 24,31 24,89 592 7.137.616
30/12/2024 23,37 24,97 +8,00% 23,30 25,00 24,92 24,97 24,99 982 139.646.304
27/12/2024 24,41 23,12 -5,28% 22,50 27,00 24,99 23,12 24,76 7.805 457.703.076
26/12/2024 22,55 24,41 +9,36% 22,55 24,99 24,08 24,41 24,58 681 36.329.846
23/12/2024 22,34 22,32 +0,95% 22,00 23,71 22,96 22,37 23,21 1.680 23.588.525
20/12/2024 22,05 22,11 +1,28% 21,83 23,41 22,27 22,11 22,49 301 3.635.675
19/12/2024 23,73 21,83 -7,07% 21,61 23,79 21,99 21,83 22,62 630 5.363.516
18/12/2024 22,70 23,49 -0,89% 21,63 23,82 23,41 22,88 23,49 120 10.035.143
17/12/2024 24,85 23,70 -3,66% 19,60 24,85 21,56 23,70 23,80 3.004 29.656.463
16/12/2024 22,01 24,60 +11,77% 22,01 25,43 24,91 24,60 24,99 490 149.918.041
13/12/2024 22,53 22,01 -1,30% 20,54 23,80 23,43 22,01 23,30 473 39.828.464
12/12/2024 22,00 22,30 +0,04% 20,50 22,30 20,69 22,30 22,40 1.001 27.730.134
11/12/2024 20,82 22,29 +3,87% 20,82 22,29 21,24 21,50 22,30 374 11.459.675
10/12/2024 23,09 21,46 -6,29% 21,13 23,09 21,39 21,46 21,87 736 11.664.112
9/12/2024 21,20 22,90 +8,02% 21,13 23,52 22,01 22,03 22,90 137 3.103.455
6/12/2024 23,12 21,20 -7,38% 21,02 23,70 21,65 21,20 23,20 552 6.380.425
5/12/2024 23,80 22,89 -3,78% 22,44 23,80 22,91 22,89 22,90 299 3.599.912
4/12/2024 21,91 23,79 +7,94% 21,73 24,00 23,01 23,63 23,79 1.957 6.907.296
3/12/2024 22,81 22,04 -3,38% 22,00 23,09 22,41 22,04 22,70 3.395 21.156.710
2/12/2024 24,65 22,81 -6,52% 22,81 24,97 23,17 22,81 23,00 2.059 9.633.211
29/11/2024 24,39 24,40 +0,87% 22,00 24,40 23,30 23,43 24,40 2.194 80.969.221
28/11/2024 24,43 24,19 -1,10% 24,08 24,45 24,15 24,12 24,19 523 10.564.158
27/11/2024 24,82 24,46 -1,37% 24,10 25,59 24,66 24,46 24,57 134 3.791.411
26/11/2024 24,49 24,80 +2,27% 24,08 24,81 24,56 24,31 24,81 128 3.237.487
25/11/2024 25,45 24,25 -2,02% 24,25 25,66 24,29 24,25 24,31 1.991 15.116.811
22/11/2024 24,87 24,75 -0,20% 24,08 25,09 24,23 24,75 25,10 90 5.369.387
21/11/2024 25,67 24,80 -3,39% 24,61 25,67 24,87 24,80 24,82 62 572.046
19/11/2024 24,99 25,67 +2,68% 24,38 25,67 24,77 24,49 25,67 95 1.404.461
18/11/2024 24,60 25,00 +1,67% 24,35 25,00 24,63 24,50 25,00 47 4.329.150
14/11/2024 24,30 24,59 -0,85% 24,00 24,79 24,15 24,11 24,59 42 3.173.449

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.