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
2024-12-30 57.49 58.28 56.84 57.23 0.0M
2024-12-27 55.66 57.04 55.66 57.04 0.0M
2024-12-26 54.22 55.46 53.68 55.46 0.1M
2024-12-23 54.02 54.27 53.48 54.22 0.1M
2024-12-20 53.28 53.97 52.49 53.97 0.1M
2024-12-19 52.57 53.48 51.74 53.45 0.0M
2024-12-18 53.18 53.48 51.99 52.57 0.1M
2024-12-17 53.82 54.10 52.88 53.18 0.1M
2024-12-16 53.48 53.86 53.18 53.82 0.0M
2024-12-13 53.62 53.67 52.88 53.48 0.1M
2024-12-12 53.92 53.92 52.57 53.18 0.0M
2024-12-11 54.07 54.07 53.26 53.48 0.0M
2024-12-10 54.12 54.27 53.23 54.17 0.0M
2024-12-09 54.25 54.27 53.43 54.27 0.1M
2024-12-06 54.57 54.57 53.69 54.27 0.1M
2024-12-05 54.91 54.91 52.84 54.57 0.2M
2024-12-04 55.81 56.16 54.77 54.96 0.0M
2024-12-03 57.44 57.48 55.85 56.17 0.0M
2024-12-02 56.95 57.75 56.23 56.86 0.0M
2024-11-29 57.67 57.69 56.81 57.38 0.1M
2024-11-28 57.77 57.77 57.27 57.53 0.1M
2024-11-27 57.97 58.06 57.38 57.77 0.1M
2024-11-26 58.05 58.36 57.58 57.97 0.0M
2024-11-25 58.85 59.10 57.97 57.97 0.1M
2024-11-22 58.84 58.85 58.39 58.85 0.0M
2024-11-21 58.90 58.90 58.26 58.83 0.0M
2024-11-19 58.95 59.12 58.37 58.95 0.0M
2024-11-18 59.59 59.82 58.85 58.86 0.0M
2024-11-14 60.01 60.41 58.85 60.13 0.0M
2024-11-13 60.71 60.91 59.79 59.99 0.0M
2024-11-12 60.78 61.16 59.73 60.71 0.0M
2024-11-11 61.26 61.52 60.04 61.01 0.0M
2024-11-08 61.68 61.68 61.01 61.26 0.0M
2024-11-07 61.30 61.48 60.82 61.48 0.0M
2024-11-06 61.10 61.65 60.81 61.48 0.0M
2024-11-05 61.43 61.43 60.81 60.96 0.0M
2024-11-04 61.79 61.79 60.83 61.43 0.0M
2024-11-01 62.77 62.77 61.25 61.77 0.0M
2024-10-31 62.67 63.17 62.33 63.17 0.0M
2024-10-30 62.50 62.60 61.87 62.56 0.0M
2024-10-29 62.69 62.69 61.82 62.54 0.0M
2024-10-28 61.23 62.50 61.02 62.50 0.0M
2024-10-25 60.74 60.76 60.18 60.76 0.0M
2024-10-24 60.88 60.89 60.28 60.75 0.0M
2024-10-23 61.26 61.34 60.28 60.87 0.0M
2024-10-22 61.24 61.44 60.77 61.44 0.0M
2024-10-21 61.14 61.63 60.95 61.24 0.0M
2024-10-18 61.24 61.24 60.56 61.19 0.0M
2024-10-17 61.32 61.50 60.76 61.24 0.0M
2024-10-16 61.24 61.63 61.00 61.24 0.0M
2024-10-15 61.34 61.34 61.05 61.34 0.0M
2024-10-14 61.15 61.46 60.77 61.34 0.0M
2024-10-11 60.69 61.55 60.51 61.15 0.0M
2024-10-10 61.53 61.69 60.17 61.24 0.0M
2024-10-09 62.58 63.09 61.19 61.24 0.1M
2024-10-08 62.71 63.09 62.26 62.60 0.0M
2024-10-07 63.04 63.13 62.42 62.80 0.0M
2024-10-04 63.09 63.15 62.32 63.15 0.0M
2024-10-03 63.20 63.75 62.21 63.20 0.0M
2024-10-02 64.60 64.60 63.16 63.86 0.0M
2024-10-01 65.28 65.32 64.16 64.60 0.0M
2024-09-30 65.32 65.32 64.94 65.32 0.0M
2024-09-27 64.93 65.27 64.76 65.23 0.0M
2024-09-26 65.03 65.13 64.69 65.13 0.0M
2024-09-25 65.11 65.46 64.89 65.28 0.0M
2024-09-24 65.51 65.52 64.56 65.20 0.0M
2024-09-23 65.69 65.70 65.03 65.52 0.0M
2024-09-20 65.71 65.71 65.19 65.70 0.0M
2024-09-19 65.46 65.71 65.30 65.71 0.0M
2024-09-18 65.42 65.81 65.32 65.76 0.0M
2024-09-17 65.76 65.98 65.28 65.42 0.0M
2024-09-16 66.27 66.30 65.52 65.71 0.0M
2024-09-13 65.71 66.30 65.71 66.27 0.0M
2024-09-12 66.29 66.44 65.55 66.25 0.0M
2024-09-11 66.58 66.58 66.16 66.48 0.0M
2024-09-10 66.12 66.70 66.12 66.70 0.0M
2024-09-09 66.53 66.58 66.19 66.47 0.0M
2024-09-06 66.43 66.58 66.40 66.53 0.0M
2024-09-05 66.37 66.58 66.37 66.53 0.0M
2024-09-04 66.48 66.57 65.81 66.48 0.1M
2024-09-03 66.58 66.58 65.88 66.48 0.1M
2024-09-02 66.37 66.52 65.71 66.48 0.0M
2024-08-30 66.59 66.59 66.02 66.26 0.0M
2024-08-29 66.54 66.54 66.11 66.26 0.0M
2024-08-28 66.54 66.65 66.16 66.54 0.0M
2024-08-27 66.83 66.83 66.40 66.67 0.0M
2024-08-26 66.83 66.83 66.54 66.83 0.0M
2024-08-23 66.60 66.83 66.02 66.83 0.0M
2024-08-22 66.26 66.37 66.07 66.25 0.0M
2024-08-21 66.83 66.88 65.74 66.02 0.4M
2024-08-20 67.02 67.14 66.65 66.83 0.0M
2024-08-19 66.83 67.10 66.54 67.05 0.0M
2024-08-16 66.84 67.17 66.45 67.17 0.0M
2024-08-15 66.83 67.12 66.55 66.83 0.0M
2024-08-14 66.35 66.83 66.16 66.83 0.0M
2024-08-13 66.23 66.35 66.12 66.35 0.0M
2024-08-12 65.99 66.35 65.74 66.35 0.0M
2024-08-09 66.35 66.35 65.42 65.99 0.0M
2024-08-08 65.73 66.33 65.73 66.33 0.0M
2024-08-07 66.51 66.51 65.87 66.05 0.0M
2024-08-06 66.83 66.86 65.88 65.90 0.0M
2024-08-05 66.83 66.93 66.35 66.86 0.0M
2024-08-02 67.31 67.33 66.83 67.12 0.0M
2024-08-01 67.36 67.54 66.80 67.07 0.0M
2024-07-31 66.62 67.38 66.52 67.38 0.0M
2024-07-30 66.62 66.86 66.43 66.62 0.0M
2024-07-29 67.19 67.53 66.62 66.62 0.0M
2024-07-26 67.04 67.41 66.83 67.19 0.0M
2024-07-25 67.19 67.48 66.92 67.38 0.0M
2024-07-24 67.22 67.41 66.71 67.19 0.0M
2024-07-23 67.90 67.90 67.00 67.42 0.0M
2024-07-22 67.51 68.12 66.74 67.90 0.0M
2024-07-19 67.19 67.28 66.64 67.18 0.3M
2024-07-18 67.37 67.62 67.00 67.28 0.0M
2024-07-17 66.64 67.59 66.43 67.28 0.0M
2024-07-16 66.86 67.30 66.62 66.64 0.0M
2024-07-15 66.59 66.86 66.57 66.81 0.0M
2024-07-12 66.81 66.86 66.43 66.79 0.0M
2024-07-11 66.41 66.86 66.24 66.67 0.0M
2024-07-10 66.57 66.71 66.26 66.57 0.0M
2024-07-09 66.36 66.63 66.21 66.57 0.0M
2024-07-08 65.78 66.63 65.78 66.63 0.0M
2024-07-05 66.29 66.82 66.29 66.63 0.0M
2024-07-04 65.44 66.62 65.44 66.29 0.0M
2024-07-03 66.24 66.31 65.30 66.20 0.0M
2024-07-02 66.61 66.61 64.92 66.32 0.0M
2024-07-01 67.00 67.00 66.24 66.62 0.0M
2024-06-28 66.12 66.59 65.94 66.59 0.0M
2024-06-27 65.70 66.45 65.65 66.12 0.0M
2024-06-26 65.84 65.86 65.66 65.79 0.0M
2024-06-25 66.48 66.48 65.65 65.89 0.0M
2024-06-24 66.59 66.66 65.91 66.45 0.0M
2024-06-21 66.36 66.59 65.65 66.59 0.0M
2024-06-20 66.68 66.68 65.66 66.59 0.0M
2024-06-19 66.69 67.31 66.12 66.69 0.0M
2024-06-18 65.98 67.60 65.66 67.34 0.0M
2024-06-17 67.06 67.14 65.37 65.98 0.0M
2024-06-14 66.68 67.15 66.12 67.15 0.0M
2024-06-13 67.18 67.18 65.66 66.74 0.0M
2024-06-12 67.75 67.97 66.80 67.18 0.0M
2024-06-11 68.00 68.56 67.53 67.53 0.0M
2024-06-10 68.45 68.55 67.53 68.28 0.0M
2024-06-07 68.56 68.56 68.00 68.47 0.0M
2024-06-06 68.51 68.84 67.62 68.84 0.0M
2024-06-05 69.38 69.40 68.00 68.51 0.0M
2024-06-04 69.54 69.59 68.97 69.38 0.0M
2024-06-03 69.88 69.88 69.40 69.54 0.0M
2024-05-31 69.61 69.84 69.38 69.84 0.0M
2024-05-29 69.44 69.59 69.01 69.59 0.0M
2024-05-28 69.47 69.65 69.02 69.29 0.0M
2024-05-27 69.66 69.66 69.30 69.66 0.0M
2024-05-25 74.90 74.90 74.90 74.90 0.0M
2024-05-24 69.58 69.74 69.33 69.66 0.0M
2024-05-23 69.75 70.12 69.33 69.58 0.0M
2024-05-22 69.85 70.03 69.29 70.03 0.1M
2024-05-21 70.57 70.57 69.76 70.03 0.0M
2024-05-20 70.89 70.89 70.12 70.57 0.0M
2024-05-17 70.59 70.90 70.40 70.86 0.0M
2024-05-16 69.89 70.28 69.75 70.25 0.0M
2024-05-15 70.56 70.77 69.39 69.75 0.0M
2024-05-14 70.95 70.95 70.40 70.56 0.0M
2024-05-13 71.05 71.13 70.74 70.96 0.0M
2024-05-10 71.10 71.13 70.73 71.10 0.0M
2024-05-09 71.23 71.23 70.66 71.11 0.0M
2024-05-08 71.05 71.61 70.68 71.33 0.0M
2024-05-07 71.28 71.39 70.60 71.05 0.0M
2024-05-06 70.68 71.43 70.38 71.28 0.0M
2024-05-03 70.50 72.08 70.34 70.68 0.0M
2024-05-02 70.64 70.64 69.97 70.49 0.0M
2024-04-30 70.47 70.84 70.28 70.64 0.0M
2024-04-29 70.47 71.02 69.92 70.75 0.0M
2024-04-26 70.19 70.47 70.16 70.47 0.0M
2024-04-25 70.92 70.92 70.38 70.56 0.0M
2024-04-24 70.81 70.93 70.56 70.93 0.0M
2024-04-23 71.16 71.26 70.64 70.84 0.0M
2024-04-22 71.21 71.47 70.86 71.21 0.0M
2024-04-19 71.06 71.21 71.00 71.21 0.0M
2024-04-18 71.20 71.21 70.75 71.10 0.0M
2024-04-17 71.17 71.21 70.86 71.20 0.0M
2024-04-16 71.21 71.21 71.02 71.17 0.0M
2024-04-15 71.74 71.75 71.04 71.20 0.0M
2024-04-12 71.76 71.80 71.39 71.74 0.0M
2024-04-11 71.76 71.80 71.30 71.76 0.0M
2024-04-10 71.30 71.94 71.30 71.81 0.0M
2024-04-09 71.71 71.71 71.02 71.25 0.0M
2024-04-08 71.42 71.76 71.35 71.70 0.0M
2024-04-05 71.05 71.58 71.05 71.42 0.0M
2024-04-04 71.25 71.47 71.02 71.03 0.0M
2024-04-03 71.13 71.47 71.02 71.25 0.0M
2024-04-02 71.21 71.47 70.87 71.13 0.0M
2024-04-01 71.58 71.58 70.88 71.21 0.0M
2024-03-28 70.99 71.35 70.79 71.31 0.0M
2024-03-27 70.71 71.00 70.59 70.99 0.0M
2024-03-26 70.91 70.99 70.41 70.68 0.0M
2024-03-25 70.91 70.96 70.46 70.72 0.0M
2024-03-23 77.50 77.50 77.50 77.50 0.0M
2024-03-22 70.91 71.00 70.63 70.92 0.0M
2024-03-21 70.91 70.91 70.63 70.90 0.0M
2024-03-20 70.89 70.91 70.49 70.91 0.0M
2024-03-19 70.91 71.09 70.47 70.89 0.0M
2024-03-18 70.68 71.12 70.27 71.07 0.0M
2024-03-15 70.61 70.72 70.45 70.72 0.0M
2024-03-14 70.52 70.63 70.27 70.63 0.0M
2024-03-13 70.68 70.68 70.37 70.67 0.0M
2024-03-12 70.90 70.95 70.37 70.81 0.0M
2024-03-11 70.81 71.04 70.45 71.04 0.0M
2024-03-08 70.59 71.18 70.41 71.12 0.0M
2024-03-07 70.70 70.70 70.27 70.59 0.0M
2024-03-06 70.89 70.91 70.27 70.70 0.0M
2024-03-05 70.84 70.91 70.46 70.89 0.0M
2024-03-04 70.81 70.91 70.36 70.84 0.0M
2024-03-01 70.71 70.85 70.45 70.81 0.0M
2024-02-29 70.60 70.79 70.33 70.72 0.0M
2024-02-28 70.41 70.56 70.20 70.48 0.0M
2024-02-27 70.42 70.67 70.11 70.42 0.0M
2024-02-26 70.80 70.88 69.90 70.41 0.0M
2024-02-23 70.60 70.96 70.44 70.79 0.0M
2024-02-22 70.71 70.77 70.48 70.60 0.0M
2024-02-21 70.71 70.71 70.48 70.71 0.0M
2024-02-20 70.92 70.96 70.24 70.71 0.0M
2024-02-19 70.70 71.24 70.38 70.92 0.0M
2024-02-16 70.79 70.92 70.52 70.88 0.0M
2024-02-15 71.15 71.15 70.27 70.70 0.0M
2024-02-14 70.79 71.15 70.63 71.14 0.0M
2024-02-09 70.77 70.88 70.49 70.79 0.0M
2024-02-08 70.60 70.97 70.40 70.77 0.0M
2024-02-07 70.74 70.74 70.16 70.60 0.0M
2024-02-06 70.74 70.94 70.26 70.74 0.0M
2024-02-05 70.16 70.98 69.96 70.94 0.0M
2024-02-02 70.15 70.31 69.79 70.15 0.0M
2024-02-01 70.33 70.63 69.73 70.15 0.1M
2024-01-31 70.16 70.35 69.88 70.21 0.0M
2024-01-30 69.85 70.21 69.85 70.16 0.0M
2024-01-29 70.12 70.12 69.85 69.85 0.0M
2024-01-26 70.21 70.35 69.85 70.12 0.0M
2024-01-25 70.26 70.53 69.94 70.21 0.0M
2024-01-24 70.20 70.48 69.99 70.26 0.0M
2024-01-23 70.23 70.26 69.94 70.20 0.0M
2024-01-22 70.21 70.35 69.94 70.33 0.0M
2024-01-19 70.30 70.39 69.85 70.03 0.0M
2024-01-18 70.34 70.39 69.85 70.15 0.1M
2024-01-17 70.21 70.44 70.03 70.26 0.0M
2024-01-16 70.17 70.36 69.91 70.21 0.0M
2024-01-15 70.46 70.57 69.91 70.17 0.0M
2024-01-12 70.21 70.48 70.03 70.46 0.0M
2024-01-11 70.48 70.48 69.85 70.21 0.0M
2024-01-10 70.58 70.58 70.30 70.48 0.0M
2024-01-09 70.61 70.98 70.26 70.61 0.0M
2024-01-08 70.21 70.70 70.21 70.61 0.0M
2024-01-05 70.80 71.11 69.91 70.66 0.1M
2024-01-04 70.39 71.47 69.94 71.11 0.1M
2024-01-03 70.51 70.66 69.94 70.39 0.0M
2024-01-02 71.11 71.11 69.91 70.51 0.0M