Hedge Top Fofii 3 FII

HFOF11
🏛️ brazil →
6.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 81.08 82.26 81.08 82.00 0.0M
2021-12-29 81.29 81.50 80.99 81.05 0.0M
2021-12-28 81.28 81.28 80.00 81.05 0.0M
2021-12-27 80.90 81.22 80.74 81.00 0.0M
2021-12-23 80.35 81.00 80.10 81.00 0.0M
2021-12-22 80.49 80.58 80.01 80.34 0.0M
2021-12-21 80.34 80.50 80.00 80.50 0.0M
2021-12-20 80.70 80.70 79.95 80.35 0.0M
2021-12-17 80.60 80.89 78.88 80.50 0.0M
2021-12-16 80.72 81.28 80.44 80.70 0.0M
2021-12-15 80.50 80.88 80.20 80.74 0.0M
2021-12-14 80.88 81.00 80.38 80.70 0.0M
2021-12-13 80.71 81.23 80.45 80.88 0.0M
2021-12-10 80.43 81.26 80.20 80.71 0.0M
2021-12-09 80.54 80.84 79.50 80.42 0.0M
2021-12-08 79.44 80.87 78.98 80.87 0.0M
2021-12-07 79.08 79.50 78.50 79.50 0.0M
2021-12-06 78.40 79.00 77.01 78.50 0.0M
2021-12-03 77.20 78.40 77.02 78.40 0.0M
2021-12-02 77.55 77.55 76.62 77.50 0.0M
2021-12-01 77.47 79.00 76.51 77.58 0.0M
2021-11-30 77.12 78.40 77.00 78.40 0.0M
2021-11-29 77.18 77.49 76.90 77.12 0.0M
2021-11-26 77.25 77.30 76.41 77.19 0.0M
2021-11-25 77.49 77.49 76.90 77.25 0.0M
2021-11-24 77.67 77.89 76.92 77.50 0.0M
2021-11-23 77.84 78.49 76.91 77.99 0.0M
2021-11-22 77.84 78.59 77.40 77.85 0.0M
2021-11-19 78.58 78.58 77.61 77.95 0.0M
2021-11-18 78.49 78.70 78.00 78.60 0.0M
2021-11-17 78.20 78.80 77.31 78.56 0.0M
2021-11-16 78.75 78.75 77.30 78.21 0.0M
2021-11-12 78.74 78.82 77.90 78.75 0.0M
2021-11-11 79.00 79.44 78.41 78.75 0.0M
2021-11-10 78.62 79.50 78.20 79.50 0.0M
2021-11-09 79.80 79.80 78.55 79.50 0.1M
2021-11-08 80.20 80.20 78.21 79.86 0.0M
2021-11-05 80.35 80.40 78.13 80.23 0.0M
2021-11-04 80.50 80.80 80.09 80.35 0.0M
2021-11-03 81.10 81.10 80.01 81.00 0.0M
2021-11-01 81.20 81.89 80.01 81.28 0.0M
2021-10-29 80.88 82.00 80.30 82.00 0.0M
2021-10-28 81.16 82.20 80.03 80.99 0.0M
2021-10-27 82.72 82.97 80.55 81.30 0.0M
2021-10-26 83.45 83.99 82.10 82.71 0.0M
2021-10-25 85.00 86.00 83.45 83.45 0.0M
2021-10-22 85.67 86.34 84.37 85.00 0.0M
2021-10-21 86.00 86.50 84.77 85.64 0.0M
2021-10-20 83.98 86.96 83.61 86.45 0.0M
2021-10-19 83.47 84.65 83.45 84.10 0.0M
2021-10-18 83.90 83.99 83.02 83.45 0.0M
2021-10-15 83.50 84.06 82.54 84.00 0.0M
2021-10-14 83.29 83.50 82.86 83.50 0.0M
2021-10-13 82.60 83.40 82.31 83.40 0.0M
2021-10-11 82.01 82.87 81.95 82.75 0.0M
2021-10-08 82.70 82.88 81.53 82.88 0.0M
2021-10-07 82.67 82.70 81.02 82.70 0.0M
2021-10-06 82.99 82.99 82.20 82.50 0.0M
2021-10-05 83.65 83.65 82.80 83.00 0.0M
2021-10-04 83.41 83.66 83.00 83.50 0.0M
2021-10-01 84.34 84.43 83.11 83.50 0.0M
2021-09-30 83.62 84.88 83.17 84.88 0.0M
2021-09-29 83.70 84.28 82.53 83.62 0.0M
2021-09-28 84.01 84.40 83.05 83.70 0.0M
2021-09-27 84.40 84.40 83.96 84.39 0.0M
2021-09-24 84.89 84.89 83.93 84.40 0.0M
2021-09-23 84.63 85.04 84.30 84.90 0.0M
2021-09-22 84.89 84.90 84.35 84.80 0.0M
2021-09-21 84.84 84.90 84.19 84.90 0.0M
2021-09-20 85.55 85.55 84.50 84.95 0.0M
2021-09-17 85.41 85.60 85.10 85.60 0.0M
2021-09-16 85.56 85.60 85.10 85.55 0.0M
2021-09-15 85.48 85.89 85.30 85.56 0.1M
2021-09-14 85.40 85.66 85.20 85.48 0.0M
2021-09-13 85.89 86.09 85.22 85.49 0.0M
2021-09-10 85.60 85.99 85.12 85.89 0.0M
2021-09-09 85.49 85.60 84.90 85.60 0.0M
2021-09-08 85.60 85.94 84.56 85.60 0.0M
2021-09-06 85.52 85.69 85.11 85.60 0.0M
2021-09-03 85.70 86.10 85.43 85.69 0.0M
2021-09-02 86.08 86.19 85.42 85.89 0.0M
2021-09-01 85.99 86.29 85.40 86.09 0.0M
2021-08-31 85.70 86.79 85.31 86.79 0.0M
2021-08-30 86.38 86.38 85.78 85.89 0.0M
2021-08-27 85.56 86.38 85.47 86.38 0.0M
2021-08-26 86.34 86.68 85.80 85.82 0.0M
2021-08-25 85.80 86.78 85.08 86.78 0.0M
2021-08-24 85.47 85.89 85.06 85.80 0.0M
2021-08-23 86.57 86.57 85.41 85.50 0.0M
2021-08-20 86.29 86.58 85.70 86.57 0.0M
2021-08-19 86.22 86.64 85.81 86.64 0.0M
2021-08-18 86.53 86.64 86.03 86.64 0.0M
2021-08-17 86.54 87.16 86.01 86.64 0.0M
2021-08-16 88.57 90.18 85.85 87.28 0.1M
2021-08-13 88.32 89.15 88.32 88.71 0.0M
2021-08-12 89.25 89.73 88.07 89.24 0.0M
2021-08-11 88.87 89.75 88.77 89.75 0.1M
2021-08-10 89.25 89.54 88.87 88.87 0.0M
2021-08-09 90.29 90.29 88.87 89.75 0.0M
2021-08-06 90.25 90.53 89.55 90.49 0.0M
2021-08-05 90.63 91.00 90.30 90.30 0.0M
2021-08-04 91.13 91.18 90.51 91.03 0.0M
2021-08-03 91.23 91.23 90.45 91.13 0.0M
2021-08-02 92.00 92.00 90.93 90.93 0.0M
2021-07-30 91.62 92.10 91.28 92.10 0.0M
2021-07-29 91.50 92.10 91.28 91.50 0.0M
2021-07-28 91.77 91.80 91.44 91.49 0.0M
2021-07-27 92.10 92.11 91.52 91.92 0.0M
2021-07-26 92.31 92.49 91.82 92.11 0.1M
2021-07-23 92.50 92.60 91.64 92.59 0.0M
2021-07-22 92.49 92.50 91.44 92.50 0.0M
2021-07-21 92.78 92.78 92.01 92.50 0.0M
2021-07-20 92.72 92.92 91.89 92.85 0.0M
2021-07-19 93.39 93.55 92.13 92.95 0.0M
2021-07-16 94.05 94.05 91.98 93.34 0.0M
2021-07-15 93.21 94.07 93.21 94.06 0.0M
2021-07-14 93.68 93.81 92.14 93.81 0.1M
2021-07-13 92.60 94.05 91.23 93.82 0.0M
2021-07-12 91.63 92.60 90.66 92.49 0.0M
2021-07-08 91.38 91.75 90.30 91.72 0.0M
2021-07-07 91.76 91.76 90.64 91.38 0.0M
2021-07-06 91.68 91.92 90.79 91.92 0.0M
2021-07-05 91.87 91.87 90.16 91.62 0.0M
2021-07-02 92.13 92.46 90.15 91.92 0.0M
2021-07-01 91.91 92.69 91.50 92.50 0.0M
2021-06-30 90.57 92.50 90.56 92.50 0.0M
2021-06-29 89.57 91.31 88.33 91.24 0.1M
2021-06-28 89.10 90.31 86.69 90.31 0.1M
2021-06-25 92.07 93.15 88.62 90.36 0.1M
2021-06-24 92.59 92.59 91.54 92.22 0.0M
2021-06-23 92.99 93.37 91.94 92.60 0.0M
2021-06-22 93.62 93.74 92.09 92.99 0.0M
2021-06-21 94.65 94.65 93.78 93.78 0.0M
2021-06-18 94.83 94.83 94.46 94.74 0.0M
2021-06-17 95.06 95.36 94.19 94.83 0.0M
2021-06-16 95.18 95.42 94.66 95.15 0.0M
2021-06-15 95.38 95.38 94.85 95.18 0.0M
2021-06-14 95.33 95.82 95.10 95.38 0.0M
2021-06-11 95.42 95.42 94.56 95.34 0.0M
2021-06-10 95.57 95.73 95.24 95.42 0.0M
2021-06-09 95.43 95.80 95.34 95.45 0.0M
2021-06-08 95.64 95.76 95.43 95.43 0.0M
2021-06-07 95.71 95.74 95.43 95.67 0.0M
2021-06-04 95.80 95.82 95.33 95.74 0.0M
2021-06-02 95.91 95.91 95.33 95.82 0.0M
2021-06-01 96.56 96.63 95.50 95.89 0.1M
2021-05-31 96.10 96.68 95.75 96.68 0.0M
2021-05-28 94.96 96.40 94.96 96.40 0.0M
2021-05-27 95.33 95.58 94.85 95.33 0.0M
2021-05-26 95.43 95.56 94.95 95.43 0.0M
2021-05-25 95.63 95.82 95.14 95.43 0.0M
2021-05-24 95.81 95.81 95.27 95.81 0.0M
2021-05-21 95.69 95.82 95.25 95.82 0.0M
2021-05-20 95.80 95.81 95.15 95.81 0.0M
2021-05-19 95.63 95.82 95.24 95.82 0.0M
2021-05-18 95.57 95.63 95.03 95.63 0.1M
2021-05-17 95.92 96.01 94.85 95.62 0.0M
2021-05-14 95.68 96.01 95.63 95.92 0.0M
2021-05-13 96.01 96.05 95.57 95.89 0.0M
2021-05-12 96.25 96.25 95.72 96.01 0.0M
2021-05-11 96.55 96.55 95.68 96.30 0.0M
2021-05-10 96.30 96.69 96.21 96.56 0.0M
2021-05-07 96.20 96.69 95.57 96.45 0.0M
2021-05-06 96.21 96.21 95.87 96.21 0.0M
2021-05-05 96.01 96.52 95.85 96.21 0.0M
2021-05-04 95.82 96.01 95.48 96.01 0.0M
2021-05-03 96.28 96.28 95.44 95.71 0.0M
2021-04-30 96.21 96.21 95.44 95.97 0.1M
2021-04-29 96.06 96.20 95.69 96.20 0.0M
2021-04-28 95.92 96.10 95.53 96.10 0.0M
2021-04-27 96.17 96.18 95.72 96.11 0.0M
2021-04-26 96.19 96.21 95.24 96.21 0.0M
2021-04-23 96.20 96.21 95.92 96.21 0.0M
2021-04-22 96.09 96.09 95.70 96.09 0.0M
2021-04-20 96.17 96.24 95.80 96.09 0.0M
2021-04-19 96.37 96.37 95.95 96.16 0.0M
2021-04-16 96.41 96.45 96.10 96.45 0.0M
2021-04-15 96.37 96.47 95.96 96.45 0.0M
2021-04-14 96.38 96.50 96.00 96.50 0.0M
2021-04-13 96.48 96.52 96.04 96.38 0.1M
2021-04-12 96.47 96.57 96.28 96.57 0.1M
2021-04-09 96.47 96.51 96.28 96.47 0.1M
2021-04-08 96.22 96.51 96.09 96.47 0.0M
2021-04-07 96.20 96.23 96.03 96.23 0.0M
2021-04-06 96.00 96.20 96.00 96.20 0.2M
2021-04-05 96.09 96.23 95.95 96.20 0.0M
2021-04-01 96.28 96.28 95.99 96.14 0.2M
2021-03-31 95.74 96.22 95.55 96.22 0.1M
2021-03-30 95.60 95.74 95.48 95.74 0.1M
2021-03-29 95.74 95.74 95.34 95.60 0.0M
2021-03-26 95.55 95.74 95.37 95.74 0.0M
2021-03-25 95.66 95.77 95.37 95.74 0.0M
2021-03-24 95.52 95.75 95.32 95.66 0.0M
2021-03-23 95.27 95.55 95.17 95.55 0.0M
2021-03-22 95.98 95.98 95.17 95.42 0.0M
2021-03-19 96.01 96.06 95.55 95.96 0.0M
2021-03-18 95.55 96.03 95.46 96.03 0.0M
2021-03-17 95.84 95.84 95.32 95.74 0.0M
2021-03-16 95.54 96.03 95.31 96.03 0.0M
2021-03-15 96.13 96.13 95.31 96.03 0.0M
2021-03-12 95.37 96.17 95.31 96.17 0.0M
2021-03-11 96.51 96.52 95.31 95.94 0.0M
2021-03-10 96.80 96.80 95.47 96.23 0.0M
2021-03-09 96.77 96.84 96.03 96.84 0.0M
2021-03-08 96.99 97.06 96.04 96.99 0.0M
2021-03-05 97.09 97.26 95.55 97.20 0.0M
2021-03-04 96.81 97.27 96.79 97.09 0.0M
2021-03-03 97.45 97.68 96.80 97.27 0.0M
2021-03-02 98.21 98.21 96.52 97.46 0.0M
2021-03-01 98.42 98.42 95.33 98.21 0.1M
2021-02-26 97.76 98.28 97.66 98.24 0.0M
2021-02-25 97.80 97.99 97.71 97.85 0.0M
2021-02-24 98.07 98.07 97.58 97.99 0.0M
2021-02-23 98.01 98.11 97.61 98.07 0.0M
2021-02-22 97.93 98.01 97.42 98.01 0.0M
2021-02-19 97.85 98.09 97.52 98.02 0.0M
2021-02-18 97.87 98.12 97.61 97.90 0.0M
2021-02-17 97.98 97.98 97.65 97.90 0.0M
2021-02-12 97.73 98.02 97.44 97.98 0.0M
2021-02-11 97.99 98.47 97.71 97.99 0.1M
2021-02-10 97.85 97.99 97.66 97.99 0.0M
2021-02-09 97.84 97.88 97.61 97.85 0.0M
2021-02-08 97.93 97.99 97.71 97.85 0.0M
2021-02-05 97.80 97.94 97.71 97.93 0.0M
2021-02-04 97.54 97.90 97.54 97.88 0.0M
2021-02-03 97.79 97.79 97.53 97.74 0.0M
2021-02-02 97.71 97.79 97.09 97.79 0.0M
2021-02-01 98.47 98.47 97.42 97.71 0.0M
2021-01-29 97.63 98.53 97.52 98.53 0.0M
2021-01-28 97.57 97.81 97.33 97.60 0.0M
2021-01-27 97.66 97.76 97.29 97.57 0.0M
2021-01-26 97.63 97.76 97.43 97.66 0.0M
2021-01-22 97.70 97.70 97.30 97.64 0.0M
2021-01-21 97.66 97.81 97.38 97.71 0.0M
2021-01-20 97.29 97.83 96.99 97.60 0.0M
2021-01-19 97.56 97.56 97.07 97.47 0.0M
2021-01-18 97.57 97.71 97.24 97.56 0.0M
2021-01-15 97.36 97.84 96.64 97.56 0.0M
2021-01-14 97.26 97.46 96.69 97.37 0.0M
2021-01-13 97.36 97.36 96.45 97.27 0.0M
2021-01-12 97.38 97.38 96.68 97.37 0.0M
2021-01-11 97.61 97.85 97.06 97.46 0.0M
2021-01-08 97.43 97.65 97.19 97.55 0.1M
2021-01-07 97.40 97.56 97.19 97.43 0.0M
2021-01-06 97.43 97.43 97.19 97.40 0.0M
2021-01-05 97.55 97.55 97.20 97.40 0.0M
2021-01-04 98.31 98.32 96.91 97.55 0.1M