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
2023-12-28 69.89 71.45 69.88 71.45 0.0M
2023-12-27 69.93 70.38 69.05 69.88 0.0M
2023-12-26 68.32 70.01 68.32 69.71 0.0M
2023-12-22 68.18 68.48 67.71 68.32 0.0M
2023-12-21 65.63 68.32 65.62 68.23 0.0M
2023-12-20 65.63 65.64 65.55 65.62 0.1M
2023-12-19 65.69 65.73 65.52 65.58 0.1M
2023-12-18 65.55 65.91 65.29 65.60 0.0M
2023-12-15 65.53 65.55 65.21 65.55 0.0M
2023-12-14 65.46 65.55 65.23 65.54 0.0M
2023-12-13 65.48 65.54 65.19 65.53 0.0M
2023-12-12 65.46 65.57 65.20 65.50 0.0M
2023-12-11 65.55 65.64 65.37 65.47 0.0M
2023-12-08 65.46 65.60 65.38 65.55 0.0M
2023-12-07 65.42 65.90 65.42 65.46 0.1M
2023-12-06 65.62 65.65 65.34 65.59 0.0M
2023-12-05 65.72 65.82 65.31 65.48 0.0M
2023-12-04 65.45 65.73 65.24 65.73 0.0M
2023-12-01 65.02 66.04 64.95 65.45 0.1M
2023-11-30 64.77 65.34 64.73 64.82 0.0M
2023-11-29 64.81 64.81 64.64 64.77 0.0M
2023-11-28 64.64 64.90 64.60 64.81 0.1M
2023-11-27 64.93 65.52 64.52 64.64 0.0M
2023-11-24 64.88 64.94 64.45 64.94 0.0M
2023-11-23 64.85 64.94 64.62 64.94 0.0M
2023-11-22 64.94 65.08 64.68 64.85 0.0M
2023-11-21 64.63 64.99 64.59 64.85 0.0M
2023-11-20 64.79 64.94 64.54 64.63 0.0M
2023-11-17 65.01 65.06 64.55 64.79 0.0M
2023-11-16 65.00 65.30 64.54 65.01 0.0M
2023-11-14 64.90 65.07 64.50 65.02 0.0M
2023-11-13 64.72 65.12 64.43 65.01 0.0M
2023-11-10 64.81 65.02 64.40 64.72 0.1M
2023-11-09 65.07 65.21 64.64 64.81 0.0M
2023-11-08 65.07 65.27 64.63 65.15 0.0M
2023-11-07 64.99 65.31 64.63 65.29 0.0M
2023-11-06 65.68 65.69 64.63 64.99 0.0M
2023-11-03 65.43 65.69 65.25 65.61 0.0M
2023-11-01 66.36 66.40 65.08 65.43 0.0M
2023-10-31 65.49 65.84 65.05 65.84 0.0M
2023-10-30 65.36 65.53 65.03 65.49 0.0M
2023-10-27 65.58 65.67 64.98 65.36 0.0M
2023-10-26 66.08 66.27 65.41 65.59 0.0M
2023-10-25 65.41 66.34 65.09 66.08 0.0M
2023-10-24 65.85 66.28 65.41 65.41 0.1M
2023-10-23 66.26 66.34 66.03 66.10 0.0M
2023-10-20 65.62 66.20 65.36 66.02 0.0M
2023-10-19 65.41 65.67 65.36 65.66 0.0M
2023-10-18 65.47 65.54 65.32 65.49 0.0M
2023-10-17 65.06 65.84 64.65 65.47 0.0M
2023-10-16 65.15 65.22 64.54 65.09 0.0M
2023-10-13 65.07 65.30 64.68 65.19 0.0M
2023-10-11 65.32 65.41 64.43 65.07 0.1M
2023-10-10 65.68 65.68 64.97 65.05 0.0M
2023-10-09 65.79 65.79 65.14 65.65 0.0M
2023-10-06 65.84 65.91 65.07 65.51 0.0M
2023-10-05 65.88 66.35 65.41 66.15 0.0M
2023-10-04 66.37 66.59 65.86 66.06 0.0M
2023-10-03 67.51 67.51 65.89 66.51 0.0M
2023-10-02 69.36 69.52 66.28 67.55 0.1M
2023-09-29 68.95 69.33 68.72 69.23 0.0M
2023-09-28 69.17 69.59 68.38 68.63 0.0M
2023-09-27 69.15 69.59 68.85 69.17 0.0M
2023-09-26 69.50 69.50 68.82 69.15 0.0M
2023-09-25 70.39 70.53 69.22 69.66 0.0M
2023-09-22 69.84 70.55 69.25 70.53 0.0M
2023-09-21 69.87 70.03 69.36 69.84 0.0M
2023-09-20 69.63 70.11 68.85 69.94 0.0M
2023-09-19 69.63 69.73 69.33 69.63 0.0M
2023-09-18 69.18 69.73 68.64 69.63 0.0M
2023-09-15 69.02 69.23 68.63 69.18 0.0M
2023-09-14 69.18 69.24 68.75 69.02 0.0M
2023-09-13 69.29 69.55 68.77 69.08 0.0M
2023-09-12 69.22 69.45 68.77 69.29 0.0M
2023-09-11 69.49 69.67 68.82 69.23 0.0M
2023-09-09 79.79 79.79 79.79 79.79 0.0M
2023-09-08 68.81 69.49 68.78 69.49 0.0M
2023-09-06 69.49 69.66 68.82 69.02 0.0M
2023-09-05 69.68 69.68 68.76 69.49 0.0M
2023-09-04 69.50 69.76 69.33 69.68 0.0M
2023-09-02 80.00 80.00 80.00 80.00 0.0M
2023-09-01 70.81 70.86 69.47 69.68 0.0M
2023-08-31 69.75 70.86 69.29 70.86 0.0M
2023-08-30 69.31 70.08 68.72 69.74 0.0M
2023-08-29 69.92 70.87 68.74 69.31 0.0M
2023-08-28 70.01 70.09 69.62 70.09 0.0M
2023-08-25 70.03 70.18 69.59 70.18 0.0M
2023-08-24 70.01 70.35 69.19 70.14 0.0M
2023-08-23 70.52 71.08 69.92 70.44 0.0M
2023-08-22 71.22 72.25 70.28 70.33 0.0M
2023-08-21 72.37 72.37 71.30 71.45 0.0M
2023-08-18 72.40 72.40 71.65 72.38 0.0M
2023-08-17 72.38 72.40 71.74 72.40 0.0M
2023-08-16 72.34 72.57 71.56 72.42 0.0M
2023-08-15 72.42 72.59 71.73 72.59 0.0M
2023-08-14 73.35 73.35 71.73 72.43 0.0M
2023-08-11 73.03 73.55 72.62 73.37 0.0M
2023-08-10 73.38 73.55 72.59 73.03 0.0M
2023-08-09 71.85 73.90 71.52 73.39 0.0M
2023-08-08 72.82 72.82 71.16 72.18 0.0M
2023-08-07 71.13 74.24 70.78 73.25 0.1M
2023-08-04 70.25 71.28 70.09 71.17 0.0M
2023-08-03 70.04 70.96 69.72 70.24 0.0M
2023-08-02 70.57 70.57 69.40 69.71 0.0M
2023-08-01 68.93 70.83 68.54 70.58 0.0M
2023-07-31 67.74 69.02 67.34 68.94 0.0M
2023-07-28 68.17 68.17 66.89 67.96 0.0M
2023-07-27 67.13 67.74 66.89 67.74 0.0M
2023-07-26 67.06 67.64 66.83 66.89 0.1M
2023-07-25 67.74 67.93 66.89 66.89 0.1M
2023-07-24 68.15 68.34 67.34 67.74 0.0M
2023-07-21 68.08 68.26 67.74 68.15 0.0M
2023-07-20 68.00 68.25 67.75 68.08 0.0M
2023-07-19 68.26 68.60 67.74 68.06 0.1M
2023-07-18 68.17 68.42 67.75 68.42 0.0M
2023-07-17 68.49 68.49 67.34 68.17 0.0M
2023-07-14 68.14 68.47 66.98 68.25 0.0M
2023-07-13 68.25 68.43 67.06 68.14 0.0M
2023-07-12 68.34 68.56 67.31 68.26 0.0M
2023-07-11 68.26 68.63 66.89 68.59 0.0M
2023-07-10 67.96 68.59 67.45 68.49 0.0M
2023-07-07 66.84 67.96 66.51 67.96 0.0M
2023-07-06 66.59 67.55 66.03 66.88 0.0M
2023-07-05 66.52 66.89 66.25 66.88 0.0M
2023-07-04 68.21 68.64 65.68 66.30 0.0M
2023-07-03 67.31 68.97 65.64 68.12 0.0M
2023-06-30 65.08 67.20 65.08 67.20 0.0M
2023-06-29 63.12 64.99 63.12 64.74 0.0M
2023-06-28 63.06 63.25 62.95 63.10 0.0M
2023-06-27 63.04 63.16 62.92 63.03 0.1M
2023-06-26 62.94 63.05 62.79 63.04 0.1M
2023-06-23 62.61 62.91 62.52 62.86 0.0M
2023-06-22 62.82 62.95 62.44 62.82 0.0M
2023-06-21 63.02 63.03 62.52 62.85 0.0M
2023-06-20 63.05 63.19 62.91 63.03 0.1M
2023-06-19 63.23 63.25 62.95 63.08 0.0M
2023-06-16 62.27 63.46 62.10 63.25 0.0M
2023-06-15 62.52 62.86 61.42 62.31 0.0M
2023-06-14 62.44 62.55 61.67 62.35 0.0M
2023-06-13 61.84 62.73 61.79 62.52 0.0M
2023-06-12 63.12 63.12 61.27 61.67 0.0M
2023-06-09 62.74 63.37 62.70 62.86 0.0M
2023-06-07 63.71 63.71 62.72 62.74 0.0M
2023-06-06 63.03 63.80 62.70 63.80 0.0M
2023-06-05 62.86 63.03 61.60 62.88 0.0M
2023-06-02 61.76 63.28 61.65 62.95 0.0M
2023-06-01 60.91 62.10 60.41 62.08 0.0M
2023-05-31 60.88 61.45 60.71 60.71 0.0M
2023-05-30 61.35 61.35 60.72 60.75 0.0M
2023-05-29 61.35 61.54 60.88 61.54 0.0M
2023-05-26 61.45 61.53 60.77 61.50 0.0M
2023-05-25 61.05 61.55 60.47 61.51 0.0M
2023-05-24 60.84 61.34 59.95 61.14 0.0M
2023-05-23 60.29 61.05 57.85 60.87 0.1M
2023-05-22 60.01 60.33 59.70 60.17 0.0M
2023-05-19 60.37 60.37 59.54 60.18 0.0M
2023-05-18 59.89 60.49 59.74 60.37 0.0M
2023-05-17 59.78 60.04 59.54 59.89 0.0M
2023-05-16 59.95 60.25 59.61 59.78 0.0M
2023-05-15 60.04 60.32 59.28 59.95 0.0M
2023-05-12 59.67 60.29 59.13 59.94 0.0M
2023-05-11 59.86 59.86 59.24 59.81 0.0M
2023-05-10 58.85 60.66 58.22 59.86 0.0M
2023-05-09 58.44 58.90 57.89 58.86 0.0M
2023-05-08 57.75 58.81 57.18 58.44 0.0M
2023-05-06 68.50 68.50 68.50 68.50 0.0M
2023-05-05 57.07 57.76 56.49 57.76 0.0M
2023-05-04 56.98 57.75 55.99 57.07 0.0M
2023-05-03 57.95 57.95 56.95 56.95 0.0M
2023-05-02 56.16 58.27 56.08 57.95 0.1M
2023-04-28 55.96 56.23 55.55 55.83 0.1M
2023-04-27 55.80 56.88 55.77 56.26 0.0M
2023-04-26 56.07 56.37 55.46 56.37 0.0M
2023-04-25 55.96 56.38 55.13 56.38 0.0M
2023-04-24 55.63 56.17 55.50 56.05 0.0M
2023-04-20 55.25 55.71 54.74 55.62 0.0M
2023-04-19 55.71 55.71 55.05 55.13 0.0M
2023-04-18 55.77 55.96 55.13 55.71 0.0M
2023-04-17 55.13 56.05 54.74 55.79 0.0M
2023-04-14 54.71 55.96 54.13 55.46 0.0M
2023-04-13 54.34 55.12 53.72 54.96 0.0M
2023-04-12 54.14 54.42 53.63 54.42 0.0M
2023-04-11 54.13 54.40 53.88 54.15 0.0M
2023-04-10 54.12 54.46 53.71 54.42 0.0M
2023-04-06 54.24 54.36 53.55 54.13 0.0M
2023-04-05 54.29 54.42 53.62 54.24 0.0M
2023-04-04 53.69 54.29 53.57 54.29 0.0M
2023-04-03 53.99 54.21 53.55 53.70 0.0M
2023-03-31 53.95 54.10 53.11 53.72 0.0M
2023-03-30 54.03 54.06 53.61 53.94 0.0M
2023-03-29 54.18 54.18 53.85 54.06 0.0M
2023-03-28 54.05 54.16 53.80 54.16 0.0M
2023-03-27 54.10 54.17 53.78 54.05 0.0M
2023-03-24 53.77 54.10 53.77 54.10 0.0M
2023-03-23 54.06 54.09 53.69 53.77 0.0M
2023-03-22 53.93 53.99 53.61 53.99 0.0M
2023-03-21 54.03 54.41 53.75 54.00 0.0M
2023-03-20 54.10 54.55 53.77 53.91 0.0M
2023-03-17 54.30 54.59 53.48 54.11 0.0M
2023-03-16 54.13 54.59 53.60 54.30 0.0M
2023-03-15 53.93 54.14 53.44 53.95 0.0M
2023-03-14 54.09 54.57 53.87 53.97 0.0M
2023-03-13 53.76 54.58 53.44 54.09 0.0M
2023-03-10 54.08 54.59 53.77 53.77 0.0M
2023-03-09 54.23 54.24 53.96 54.08 0.0M
2023-03-08 54.25 54.44 54.06 54.24 0.0M
2023-03-07 53.96 54.44 53.96 54.25 0.0M
2023-03-06 53.94 54.18 53.81 53.85 0.0M
2023-03-03 53.83 54.24 53.37 53.77 0.0M
2023-03-02 53.52 54.35 53.52 53.83 0.0M
2023-03-01 53.97 54.59 53.07 53.52 0.0M
2023-02-28 53.53 53.90 52.55 53.50 0.0M
2023-02-27 52.69 53.62 52.50 53.53 0.0M
2023-02-24 52.67 54.07 52.48 52.69 0.0M
2023-02-23 52.64 52.99 52.43 52.67 0.0M
2023-02-22 53.04 53.21 52.51 52.64 0.0M
2023-02-17 53.14 53.64 52.59 52.80 0.0M
2023-02-16 52.99 54.89 52.84 53.13 0.0M
2023-02-15 53.80 54.07 52.93 52.99 0.0M
2023-02-14 52.94 54.07 52.76 53.58 0.0M
2023-02-13 53.24 53.35 52.84 52.93 0.0M
2023-02-10 52.66 53.25 52.43 53.24 0.0M
2023-02-09 52.63 53.06 52.55 52.67 0.0M
2023-02-08 52.86 53.14 52.60 52.60 0.0M
2023-02-07 53.16 53.16 52.77 53.16 0.0M
2023-02-06 53.25 53.25 52.76 53.16 0.0M
2023-02-03 53.33 53.35 52.89 53.35 0.0M
2023-02-02 53.41 54.02 53.17 53.35 0.0M
2023-02-01 54.26 54.38 53.41 53.41 0.1M
2023-01-31 54.36 54.54 54.01 54.03 0.0M
2023-01-30 54.44 54.54 54.23 54.23 0.0M
2023-01-27 54.74 54.74 54.36 54.44 0.0M
2023-01-26 54.91 55.09 54.60 54.60 0.0M
2023-01-25 55.17 55.17 54.68 54.92 0.0M
2023-01-24 55.32 55.32 54.76 55.09 0.0M
2023-01-23 55.25 55.66 54.84 55.48 0.0M
2023-01-20 55.16 55.37 54.77 55.35 0.0M
2023-01-19 55.33 55.33 54.81 55.31 0.0M
2023-01-18 55.15 55.36 54.77 55.25 0.0M
2023-01-17 54.76 55.33 54.52 55.17 0.0M
2023-01-16 55.16 55.17 54.40 55.17 0.0M
2023-01-13 54.70 55.16 54.36 55.16 0.0M
2023-01-12 54.93 54.93 54.44 54.70 0.0M
2023-01-11 55.09 55.16 54.37 54.94 0.0M
2023-01-10 54.84 55.17 54.52 55.10 0.0M
2023-01-09 54.36 54.92 54.36 54.91 0.0M
2023-01-06 55.37 55.41 54.44 54.52 0.0M
2023-01-05 55.15 55.72 54.38 55.43 0.0M
2023-01-04 55.45 55.80 54.37 55.16 0.1M
2023-01-03 55.78 55.98 54.84 55.45 0.0M
2023-01-02 55.98 55.98 55.33 55.78 0.0M