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
2022-12-29 55.08 56.03 54.43 56.03 0.0M
2022-12-28 54.60 55.08 54.31 55.08 0.0M
2022-12-27 54.31 55.48 54.19 54.60 0.0M
2022-12-26 54.68 55.31 54.27 54.29 0.0M
2022-12-23 53.28 55.23 53.27 54.85 0.0M
2022-12-22 53.87 54.51 52.31 53.27 0.2M
2022-12-21 54.15 54.60 53.72 54.42 0.0M
2022-12-20 53.87 54.70 53.65 54.07 0.0M
2022-12-19 54.46 54.99 53.47 54.07 0.0M
2022-12-16 53.88 55.06 53.88 54.46 0.0M
2022-12-15 54.84 55.08 53.88 53.88 0.0M
2022-12-14 55.91 56.26 54.35 54.83 0.0M
2022-12-13 56.28 56.40 55.49 55.90 0.0M
2022-12-12 56.27 56.44 55.90 56.28 0.0M
2022-12-09 56.21 56.50 55.97 56.20 0.0M
2022-12-08 56.29 56.69 56.11 56.17 0.0M
2022-12-07 56.57 56.86 56.28 56.28 0.0M
2022-12-06 58.47 58.47 57.88 58.18 0.0M
2022-12-05 58.52 58.55 58.23 58.47 0.0M
2022-12-02 58.38 58.72 57.91 58.52 0.0M
2022-12-01 58.38 59.53 58.07 58.38 0.0M
2022-11-30 57.68 58.83 57.60 58.38 0.0M
2022-11-29 57.43 57.91 57.23 57.60 0.0M
2022-11-28 57.72 57.99 57.24 57.43 0.0M
2022-11-25 59.02 59.02 57.40 57.48 0.0M
2022-11-24 58.97 59.03 58.22 59.03 0.0M
2022-11-23 58.63 59.03 58.47 59.02 0.0M
2022-11-22 59.12 59.52 58.62 59.03 0.0M
2022-11-21 60.63 60.67 58.37 59.12 0.0M
2022-11-18 59.69 60.88 59.54 60.67 0.0M
2022-11-17 61.70 61.70 59.45 59.69 0.0M
2022-11-16 61.90 62.31 61.25 61.70 0.0M
2022-11-14 62.23 62.31 60.76 61.90 0.0M
2022-11-11 60.67 62.29 60.60 62.22 0.0M
2022-11-10 61.49 61.49 60.68 61.08 0.0M
2022-11-09 61.90 61.90 61.11 61.78 0.0M
2022-11-08 62.46 62.46 61.09 62.38 0.0M
2022-11-07 63.36 63.37 61.72 62.48 0.0M
2022-11-04 63.60 63.90 62.97 63.13 0.0M
2022-11-03 65.09 65.58 63.55 63.95 0.0M
2022-11-01 64.52 65.48 63.96 65.09 0.0M
2022-10-31 64.42 65.24 63.95 65.00 0.0M
2022-10-28 65.02 65.03 63.55 64.91 0.0M
2022-10-27 64.85 65.08 64.28 65.05 0.0M
2022-10-26 64.92 66.09 64.84 65.15 0.0M
2022-10-25 65.02 65.08 64.89 65.08 0.0M
2022-10-24 64.91 65.08 64.88 65.02 0.0M
2022-10-21 65.00 65.08 64.88 65.07 0.0M
2022-10-20 65.11 65.11 64.88 65.00 0.0M
2022-10-19 65.07 65.20 64.51 65.10 0.0M
2022-10-18 65.00 65.08 64.28 65.07 0.0M
2022-10-17 64.55 65.00 64.28 65.00 0.0M
2022-10-14 64.23 64.55 63.84 64.47 0.0M
2022-10-13 64.27 64.43 63.56 64.43 0.0M
2022-10-11 64.42 64.42 64.02 64.27 0.0M
2022-10-10 64.27 64.43 63.71 64.34 0.0M
2022-10-07 63.45 64.27 63.41 64.27 0.0M
2022-10-06 63.45 63.94 63.26 63.64 0.0M
2022-10-05 63.46 63.78 62.65 63.45 0.0M
2022-10-04 64.57 64.99 63.06 63.45 0.0M
2022-10-03 64.57 65.02 63.57 64.57 0.0M
2022-09-30 63.65 64.57 63.20 64.57 0.0M
2022-09-29 63.53 63.77 63.04 63.10 0.0M
2022-09-28 63.61 64.17 63.04 63.61 0.0M
2022-09-27 64.54 64.67 63.77 63.77 0.0M
2022-09-26 64.58 64.58 64.18 64.54 0.0M
2022-09-23 64.69 65.06 64.18 64.58 0.0M
2022-09-22 64.13 64.74 63.79 64.66 0.0M
2022-09-21 62.64 64.17 62.56 64.13 0.0M
2022-09-20 62.48 62.95 62.16 62.80 0.0M
2022-09-19 61.99 62.56 61.99 62.48 0.0M
2022-09-16 61.95 61.99 61.67 61.91 0.0M
2022-09-15 61.33 62.07 61.15 61.72 0.0M
2022-09-14 60.86 61.34 60.72 61.34 0.0M
2022-09-13 61.33 61.33 60.69 60.86 0.0M
2022-09-12 61.35 61.51 61.11 61.34 0.0M
2022-09-09 61.79 61.95 60.94 61.34 0.0M
2022-09-08 62.08 62.11 61.59 61.74 0.0M
2022-09-06 62.02 62.16 60.94 62.06 0.0M
2022-09-05 62.03 62.41 61.85 62.03 0.0M
2022-09-02 62.53 62.69 61.58 62.60 0.0M
2022-09-01 62.38 62.63 61.58 62.30 0.0M
2022-08-31 61.56 62.37 61.40 62.21 0.0M
2022-08-30 61.16 61.44 60.79 61.44 0.0M
2022-08-29 60.91 62.21 60.37 60.91 0.0M
2022-08-26 60.59 60.96 60.43 60.91 0.0M
2022-08-25 60.59 60.90 60.28 60.59 0.0M
2022-08-24 60.49 60.59 60.36 60.59 0.0M
2022-08-23 60.56 60.59 60.11 60.59 0.0M
2022-08-22 60.55 60.59 60.23 60.57 0.0M
2022-08-19 60.53 60.59 60.19 60.55 0.0M
2022-08-18 60.58 60.59 60.27 60.51 0.0M
2022-08-17 60.43 60.90 60.23 60.58 0.0M
2022-08-16 60.66 60.90 60.15 60.43 0.0M
2022-08-15 60.19 60.58 59.78 60.55 0.0M
2022-08-12 59.69 60.23 58.87 60.09 0.0M
2022-08-11 58.17 60.02 57.68 59.70 0.0M
2022-08-10 56.30 58.17 56.15 58.17 0.0M
2022-08-09 55.74 56.39 55.62 56.39 0.0M
2022-08-08 55.88 55.92 55.42 55.73 0.0M
2022-08-05 55.43 55.90 55.43 55.88 0.0M
2022-08-04 56.63 56.75 56.43 56.59 0.0M
2022-08-03 56.76 56.92 56.43 56.76 0.0M
2022-08-02 56.79 56.91 56.53 56.76 0.0M
2022-08-01 56.76 56.88 55.93 56.77 0.0M
2022-07-29 56.33 57.07 56.01 57.07 0.0M
2022-07-28 56.20 56.49 55.93 56.49 0.0M
2022-07-27 56.46 56.58 55.85 56.50 0.0M
2022-07-26 56.28 56.59 55.80 56.46 0.0M
2022-07-25 55.63 56.24 55.58 56.24 0.0M
2022-07-22 55.62 55.67 55.33 55.63 0.0M
2022-07-21 55.54 55.67 55.23 55.67 0.0M
2022-07-20 55.60 55.72 55.36 55.60 0.0M
2022-07-19 55.47 55.60 55.36 55.60 0.0M
2022-07-18 55.55 55.60 55.45 55.52 0.0M
2022-07-15 55.54 55.60 55.44 55.53 0.0M
2022-07-14 55.52 55.60 55.45 55.55 0.0M
2022-07-13 55.52 55.58 55.44 55.58 0.0M
2022-07-12 55.85 55.93 55.45 55.59 0.0M
2022-07-11 55.93 55.93 55.54 55.85 0.0M
2022-07-08 56.01 56.25 55.76 56.04 0.0M
2022-07-07 56.05 56.05 55.60 55.96 0.0M
2022-07-06 55.85 55.93 55.48 55.85 0.0M
2022-07-05 55.80 55.90 55.57 55.85 0.0M
2022-07-04 55.85 56.62 55.44 55.85 0.0M
2022-07-01 56.81 56.81 55.10 55.85 0.0M
2022-06-30 56.83 57.03 56.59 56.59 0.0M
2022-06-29 57.03 57.03 56.60 56.70 0.0M
2022-06-28 57.22 57.30 56.66 57.03 0.0M
2022-06-27 57.18 57.30 57.14 57.15 0.0M
2022-06-24 57.65 57.67 57.30 57.30 0.0M
2022-06-23 57.54 57.69 57.39 57.67 0.0M
2022-06-22 57.39 57.61 56.98 57.47 0.0M
2022-06-21 57.23 57.60 56.67 57.60 0.0M
2022-06-20 57.39 57.42 57.08 57.39 0.0M
2022-06-17 57.55 57.58 56.98 57.39 0.0M
2022-06-15 57.39 57.63 57.23 57.56 0.0M
2022-06-14 57.70 57.79 57.35 57.62 0.0M
2022-06-13 57.47 57.86 57.06 57.70 0.0M
2022-06-10 57.75 57.75 57.06 57.47 0.0M
2022-06-09 57.62 57.79 57.39 57.71 0.0M
2022-06-08 57.59 58.18 57.14 57.39 0.0M
2022-06-07 57.47 57.88 57.02 57.58 0.0M
2022-06-06 57.71 57.78 57.00 57.38 0.0M
2022-06-03 57.95 58.20 57.40 57.71 0.0M
2022-06-02 59.31 59.31 58.31 58.47 0.0M
2022-06-01 59.39 59.84 59.21 59.31 0.0M
2022-05-31 58.69 59.85 58.68 59.25 0.0M
2022-05-30 59.23 59.23 58.32 58.68 0.0M
2022-05-27 59.61 59.70 59.08 59.23 0.0M
2022-05-26 59.04 59.85 58.83 59.85 0.0M
2022-05-25 59.04 59.13 58.64 59.04 0.0M
2022-05-24 58.49 59.45 58.28 59.04 0.0M
2022-05-23 58.41 58.73 58.24 58.36 0.0M
2022-05-20 58.20 58.64 58.10 58.64 0.0M
2022-05-19 58.06 58.55 57.90 58.43 0.0M
2022-05-18 57.69 58.24 57.43 58.07 0.0M
2022-05-17 57.02 57.95 56.94 57.67 0.0M
2022-05-16 57.43 57.43 56.78 57.01 0.0M
2022-05-13 57.35 58.24 56.62 57.63 0.0M
2022-05-12 57.59 57.81 56.41 57.35 0.0M
2022-05-11 59.09 59.22 58.52 58.78 0.0M
2022-05-10 59.08 59.22 58.80 59.09 0.0M
2022-05-09 59.26 59.40 58.96 59.26 0.0M
2022-05-06 60.16 60.16 58.85 59.50 0.0M
2022-05-05 60.94 61.10 58.79 60.32 0.0M
2022-05-04 61.11 61.31 60.86 60.86 0.0M
2022-05-03 61.67 61.92 61.07 61.68 0.0M
2022-05-02 61.97 61.97 61.35 61.68 0.0M
2022-04-29 61.64 61.92 61.40 61.92 0.0M
2022-04-28 61.52 61.84 61.44 61.67 0.0M
2022-04-27 61.60 61.67 61.39 61.60 0.0M
2022-04-26 61.86 61.86 61.21 61.60 0.0M
2022-04-25 62.78 62.78 61.72 62.01 0.0M
2022-04-22 61.95 62.83 61.80 62.80 0.0M
2022-04-20 61.52 62.00 61.36 61.97 0.0M
2022-04-19 61.69 61.85 61.50 61.68 0.0M
2022-04-18 61.64 62.42 61.44 61.80 0.0M
2022-04-14 61.36 62.31 61.11 61.60 0.0M
2022-04-13 61.77 61.77 60.79 61.60 0.0M
2022-04-12 61.68 61.81 61.36 61.81 0.0M
2022-04-11 62.01 62.16 61.56 61.84 0.0M
2022-04-08 62.29 62.57 61.60 62.01 0.0M
2022-04-07 61.78 62.62 61.77 62.30 0.0M
2022-04-06 61.85 62.01 61.73 61.97 0.0M
2022-04-05 61.73 62.00 61.73 61.89 0.0M
2022-04-04 61.68 61.75 61.39 61.71 0.0M
2022-04-01 61.56 61.81 61.15 61.81 0.0M
2022-03-31 60.79 61.51 60.71 61.51 0.0M
2022-03-30 60.32 60.83 60.32 60.83 0.0M
2022-03-29 60.47 60.69 59.83 60.69 0.0M
2022-03-28 59.94 60.62 59.90 60.62 0.0M
2022-03-25 59.91 60.27 59.58 60.27 0.0M
2022-03-24 59.21 60.18 58.95 60.18 0.1M
2022-03-23 59.23 59.38 59.17 59.34 0.0M
2022-03-22 59.59 59.86 59.25 59.66 0.0M
2022-03-21 59.75 60.10 59.42 59.81 0.0M
2022-03-18 60.10 60.10 59.42 59.90 0.0M
2022-03-17 60.23 60.36 59.90 60.14 0.0M
2022-03-16 60.43 60.43 60.10 60.39 0.0M
2022-03-15 60.54 60.54 60.13 60.46 0.0M
2022-03-14 60.71 60.73 60.31 60.62 0.0M
2022-03-11 61.03 61.03 60.31 60.63 0.0M
2022-03-10 61.12 61.36 60.51 61.04 0.0M
2022-03-09 61.20 61.38 60.72 61.11 0.0M
2022-03-08 61.12 61.36 60.96 61.27 0.0M
2022-03-07 61.15 61.51 60.97 61.40 0.0M
2022-03-04 61.20 61.57 60.84 61.57 0.0M
2022-03-03 75.70 76.09 75.50 76.00 0.0M
2022-03-02 75.70 76.09 75.01 76.09 0.0M
2022-02-25 75.90 76.99 75.00 76.99 0.0M
2022-02-24 75.50 75.91 75.03 75.91 0.0M
2022-02-23 76.00 76.40 75.60 75.91 0.0M
2022-02-22 76.59 76.59 76.01 76.50 0.0M
2022-02-21 76.64 76.64 76.00 76.64 0.0M
2022-02-18 76.90 76.98 76.28 76.64 0.0M
2022-02-17 76.59 77.00 76.11 77.00 0.0M
2022-02-16 76.50 76.51 76.00 76.51 0.0M
2022-02-15 76.60 76.60 76.02 76.60 0.0M
2022-02-14 76.59 76.89 76.00 76.74 0.0M
2022-02-11 75.80 76.90 75.24 76.90 0.0M
2022-02-10 75.60 75.98 75.15 75.98 0.0M
2022-02-09 76.19 76.19 75.11 76.00 0.1M
2022-02-08 77.20 77.20 75.30 76.20 0.0M
2022-02-07 77.59 77.59 76.51 77.21 0.0M
2022-02-04 77.59 77.59 76.50 77.59 0.0M
2022-02-03 77.50 77.69 77.01 77.60 0.0M
2022-02-02 78.30 78.37 77.16 77.50 0.0M
2022-02-01 78.49 78.49 77.50 78.29 0.0M
2022-01-31 78.97 79.49 78.45 79.25 0.0M
2022-01-28 78.82 79.30 78.02 79.00 0.0M
2022-01-27 79.50 79.97 78.79 79.21 0.0M
2022-01-26 80.00 80.00 78.10 80.00 0.0M
2022-01-25 80.49 80.51 80.10 80.45 0.0M
2022-01-24 80.45 80.70 80.01 80.58 0.0M
2022-01-21 80.70 80.70 80.21 80.46 0.0M
2022-01-20 80.51 80.70 80.16 80.70 0.0M
2022-01-19 80.64 80.70 79.82 80.51 0.0M
2022-01-18 80.40 80.49 80.14 80.40 0.0M
2022-01-17 80.43 81.50 79.77 80.40 0.0M
2022-01-14 80.25 80.49 79.80 80.43 0.0M
2022-01-13 80.75 80.75 79.84 80.25 0.0M
2022-01-12 80.18 80.68 80.14 80.64 0.0M
2022-01-11 80.75 80.75 80.02 80.50 0.0M
2022-01-10 81.17 81.18 80.23 80.75 0.0M
2022-01-07 81.38 81.50 80.41 81.50 0.0M
2022-01-06 81.28 81.55 80.37 81.50 0.0M
2022-01-05 82.00 82.50 81.30 81.30 0.0M
2022-01-04 81.51 83.00 79.50 82.34 0.0M
2022-01-03 82.10 82.10 81.00 81.60 0.0M