O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
13/11/2024 25,36 24,80 -1,20% 24,49 25,49 24,84 24,42 24,50 74 12.614.418
12/11/2024 25,33 25,10 -3,42% 25,10 25,99 25,11 25,10 25,96 108 5.895.269
11/11/2024 26,88 25,99 -3,31% 25,34 27,18 25,96 25,33 25,99 75 2.596.914
8/11/2024 25,54 26,88 +3,11% 25,54 28,03 27,33 26,37 26,88 296 27.747.738
7/11/2024 26,10 26,07 -0,15% 25,30 26,10 25,76 25,34 26,08 36 275.729
6/11/2024 25,31 26,11 +3,73% 25,10 26,11 25,76 25,34 25,95 49 3.533.040
5/11/2024 25,40 25,17 +0,12% 25,10 25,40 25,10 25,10 25,19 216 2.254.777
4/11/2024 25,12 25,14 +0,12% 25,10 25,19 25,10 25,10 25,14 25 2.573.005
1/11/2024 26,00 25,11 -3,42% 25,10 26,00 25,17 25,11 25,27 538 10.751.443
31/10/2024 25,24 26,00 +3,01% 25,10 26,70 25,68 26,00 26,59 749 28.747.838
30/10/2024 25,10 25,24 +0,52% 25,10 25,25 25,10 25,10 25,24 28 2.357.206
29/10/2024 25,10 25,11 -0,52% 25,10 25,30 25,12 25,11 25,26 74 5.059.522
28/10/2024 25,10 25,24 +0,56% 25,10 25,25 25,14 25,14 25,24 39 1.845.611
25/10/2024 25,10 25,10 0,00% 25,00 25,24 25,08 25,10 25,23 35 2.604.289
24/10/2024 25,40 25,10 0,00% 25,10 25,40 25,16 25,10 25,30 44 2.907.024
23/10/2024 25,10 25,10 -3,46% 25,10 25,83 25,11 25,10 25,58 479 14.026.719
22/10/2024 25,39 26,00 +2,48% 25,10 26,00 25,39 25,10 26,00 205 16.544.310
21/10/2024 25,37 25,37 0,00% 25,37 26,57 25,40 25,37 25,58 73 4.113.092
18/10/2024 25,89 25,37 -2,05% 25,37 25,90 25,60 25,37 26,23 27 9.841.264
17/10/2024 26,26 25,90 -3,36% 25,11 26,31 25,49 25,38 25,90 450 13.871.823
16/10/2024 26,00 26,80 +3,08% 25,49 26,80 26,51 25,13 26,80 40 1.898.507
15/10/2024 25,73 26,00 +1,05% 25,10 26,15 25,52 25,90 26,00 840 15.001.982
14/10/2024 25,28 25,73 -0,19% 23,79 25,99 25,14 25,73 25,90 77 3.382.077
11/10/2024 26,17 25,78 -2,68% 25,20 26,17 25,55 25,25 25,78 747 6.056.784
10/10/2024 25,90 26,49 -0,67% 25,76 26,49 26,07 25,74 26,49 33 2.018.232
9/10/2024 26,79 26,67 -0,49% 26,20 26,80 26,51 26,44 26,68 35 1.304.731
8/10/2024 27,86 26,80 -4,29% 25,83 27,94 26,52 26,00 26,80 525 23.044.224
7/10/2024 26,43 28,00 +3,82% 25,70 28,00 27,56 27,20 28,00 1.762 54.611.601
4/10/2024 26,99 26,97 -0,11% 25,51 26,99 26,39 25,51 26,97 870 5.763.763
3/10/2024 25,56 27,00 +0,07% 25,29 28,00 26,08 26,01 27,00 106 7.556.088
2/10/2024 27,23 26,98 -2,91% 26,01 27,23 26,52 26,98 26,99 31 2.779.540
1/10/2024 27,90 27,79 -0,04% 25,54 27,90 26,62 27,00 27,79 53 5.646.595
30/9/2024 26,40 27,80 +6,31% 25,60 27,80 26,88 26,15 27,80 242 9.870.480
26/9/2024 26,08 26,15 -1,51% 25,52 26,15 25,77 25,54 26,15 52 4.833.511
25/9/2024 26,96 26,55 -1,67% 25,52 26,96 25,62 25,52 26,55 196 16.707.218
24/9/2024 27,50 27,00 -0,74% 25,51 27,50 25,95 26,80 27,00 3.303 17.859.229
23/9/2024 27,03 27,20 +0,55% 26,74 27,20 26,78 26,76 27,15 41 1.810.656
20/9/2024 27,07 27,05 -1,28% 25,40 28,11 26,74 26,74 27,07 638 8.043.443
19/9/2024 27,86 27,40 -2,53% 27,07 27,86 27,32 27,35 27,47 41 1.811.591
18/9/2024 27,87 28,11 +0,86% 27,86 28,11 27,88 27,86 28,11 1.440 6.140.498
17/9/2024 28,84 27,87 -2,21% 27,86 28,84 27,99 27,86 27,95 52 13.264.916
16/9/2024 28,85 28,50 -1,21% 28,30 29,13 28,79 28,50 29,12 40 2.128.147
13/9/2024 28,54 28,85 -0,52% 28,54 29,45 29,15 28,85 29,13 34 1.329.389
12/9/2024 30,79 29,00 -6,15% 28,74 30,85 29,60 28,00 29,00 138 157.799.002
11/9/2024 30,97 30,90 +4,04% 28,52 30,97 29,37 29,42 30,90 161 3.757.314
10/9/2024 29,77 29,70 -0,24% 28,33 31,00 30,32 29,70 30,98 219 57.735.052
9/9/2024 30,20 29,77 -1,06% 27,86 30,20 29,19 29,77 29,99 142 7.713.074
6/9/2024 30,20 30,09 -1,12% 28,99 30,20 29,18 30,00 30,10 133 16.144.803
5/9/2024 29,06 30,43 +1,81% 29,06 30,43 29,60 29,96 30,00 112 5.627.360
4/9/2024 29,83 29,89 -0,03% 29,83 30,55 30,02 29,89 30,20 63 4.800.412
3/9/2024 31,49 29,90 -5,08% 29,90 31,49 30,18 29,90 30,08 204 9.180.396
2/9/2024 31,21 31,50 -1,10% 29,81 31,80 30,49 30,20 31,50 154 13.267.810
30/8/2024 31,57 31,85 +0,79% 29,81 31,85 30,87 30,41 31,85 815 44.283.446
29/8/2024 30,20 31,60 +3,27% 29,69 31,60 30,04 30,60 31,60 137 21.104.550
28/8/2024 29,87 30,60 +1,32% 29,82 30,64 30,49 30,42 30,50 15 436.045
27/8/2024 30,20 30,20 +0,20% 29,46 30,47 30,07 30,20 30,47 66 5.238.194
26/8/2024 30,30 30,14 -0,53% 30,13 30,50 30,18 30,14 30,20 71 6.426.411
23/8/2024 30,26 30,30 +0,13% 29,71 30,48 30,10 30,30 30,46 40 5.004.087
22/8/2024 30,00 30,26 +0,87% 29,01 30,70 29,97 30,00 30,26 53 4.130.855
21/8/2024 30,14 30,00 +0,20% 30,00 30,50 30,32 29,79 30,00 163 11.467.145
20/8/2024 29,13 29,94 +0,71% 28,98 30,50 29,95 29,94 30,00 116 8.917.585
19/8/2024 29,52 29,73 +0,10% 29,52 30,70 29,87 29,73 29,90 91 11.650.024
16/8/2024 30,45 29,70 +0,68% 29,70 30,70 30,19 29,70 29,99 80 6.661.382
15/8/2024 30,00 29,50 -1,67% 29,50 30,53 29,63 29,50 29,94 72 6.421.399
14/8/2024 29,99 30,00 -1,15% 28,97 30,00 29,47 29,61 29,95 312 49.233.641
13/8/2024 29,40 30,35 +4,51% 29,07 30,40 29,85 30,15 30,35 145 15.026.145
12/8/2024 28,59 29,04 -0,38% 28,59 29,04 28,96 29,04 29,40 25 892.211
9/8/2024 29,72 29,15 -1,92% 28,66 29,85 29,49 29,14 29,15 68 2.651.671
8/8/2024 29,78 29,72 -0,27% 29,01 30,15 29,79 29,72 30,02 79 6.393.837
7/8/2024 29,44 29,80 +1,19% 28,43 30,00 29,49 29,80 29,84 78 5.345.173
6/8/2024 29,31 29,45 +0,48% 28,17 29,45 29,02 29,32 29,45 49 4.094.882
5/8/2024 29,61 29,31 -0,98% 28,00 29,61 28,31 28,80 29,34 81 5.448.008
2/8/2024 27,88 29,60 +4,56% 27,88 29,99 29,17 28,31 29,59 55 2.947.110
1/8/2024 29,17 28,31 -3,08% 27,87 29,17 28,24 28,31 28,49 111 19.062.547
31/7/2024 27,86 29,21 +3,14% 27,86 29,21 27,88 27,99 29,21 72 203.177.623
30/7/2024 28,86 28,32 -1,87% 27,40 28,86 27,87 27,86 28,30 1.252 15.924.066
29/7/2024 29,03 28,86 -2,37% 28,36 29,08 28,70 28,36 28,87 38 674.512
26/7/2024 29,62 29,56 -0,20% 29,14 29,62 29,52 28,85 29,57 28 587.644
25/7/2024 28,54 29,62 +1,61% 28,11 29,64 28,98 28,55 29,62 34 979.782
24/7/2024 28,78 29,15 +1,29% 27,92 29,15 28,31 28,21 29,15 165 3.851.269
23/7/2024 28,25 28,78 +2,24% 28,05 28,78 28,12 28,05 28,78 64 4.297.583
22/7/2024 28,02 28,15 +0,18% 28,00 28,38 28,14 28,15 28,31 114 2.865.447

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.