Hedge Top Fofii 3 Fundo De Investimento Imobiliario (HFOF11)

HFOF11
🏛️ Brasilien →
6.16
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 6.12 6.12 6.11 6.11 30.7K
10:05 6.12 6.12 6.12 6.12 0.1K
10:10 6.12 6.13 6.11 6.12 8.4K
10:15 6.13 6.14 6.13 6.14 0.4K
10:20 6.13 6.14 6.13 6.13 0.5K
10:25 6.13 6.14 6.13 6.14 0.6K
10:30 6.14 6.14 6.14 6.14 1.0K
10:35 6.14 6.14 6.14 6.14 0.2K
10:40 6.14 6.14 6.14 6.14 2.3K
10:45 6.14 6.14 6.13 6.14 2.8K
10:50 6.14 6.14 6.14 6.14 0.6K
10:55 6.14 6.14 6.14 6.14 0.4K
11:00 6.14 6.14 6.14 6.14 1.0K
11:05 6.14 6.14 6.14 6.14 0.5K
11:10 6.15 6.15 6.15 6.15 1.4K
11:15 6.15 6.15 6.15 6.15 0.3K
11:20 6.15 6.15 6.15 6.15 1.1K
11:25 6.15 6.15 6.15 6.15 0.3K
11:30 6.15 6.15 6.15 6.15 6.4K
11:35 6.15 6.15 6.14 6.15 0.2K
11:40 6.14 6.15 6.14 6.14 2.1K
11:45 6.15 6.15 6.14 6.15 2.5K
11:50 6.14 6.15 6.14 6.15 1.1K
11:55 6.15 6.15 6.15 6.15 0.2K
12:00 6.15 6.15 6.15 6.15 0.7K
12:05 6.15 6.15 6.14 6.15 1.3K
12:10 6.15 6.15 6.14 6.15 0.5K
12:15 6.15 6.15 6.15 6.15 0.3K
12:20 6.14 6.15 6.13 6.13 5.5K
12:25 6.14 6.14 6.13 6.14 0.3K
12:30 6.14 6.14 6.14 6.14 0.2K
12:35 6.14 6.14 6.14 6.14 0.2K
12:40 6.14 6.14 6.14 6.14 0.8K
12:45 6.14 6.14 6.14 6.14 0.3K
12:50 6.14 6.14 6.14 6.14 0.4K
12:55 6.14 6.14 6.14 6.14 0.2K
13:00 6.14 6.14 6.13 6.14 1.1K
13:05 6.13 6.14 6.13 6.14 1.5K
13:10 6.13 6.15 6.13 6.14 3.8K
13:15 6.15 6.15 6.14 6.14 0.3K
13:20 6.14 6.15 6.13 6.13 5.2K
13:25 6.13 6.14 6.13 6.13 0.7K
13:30 6.13 6.14 6.13 6.13 3.2K
13:35 6.13 6.14 6.13 6.13 0.2K
13:40 6.13 6.14 6.13 6.14 0.4K
13:45 6.14 6.14 6.14 6.14 0.2K
13:50 6.14 6.14 6.13 6.14 0.2K
13:55 6.13 6.14 6.13 6.14 3.0K
14:00 6.15 6.15 6.15 6.15 0.2K
14:05 6.15 6.15 6.15 6.15 0.2K
14:10 6.15 6.15 6.15 6.15 0.2K
14:15 6.15 6.15 6.14 6.14 0.3K
14:20 6.15 6.15 6.14 6.15 0.3K
14:25 6.15 6.15 6.14 6.15 1.1K
14:30 6.15 6.15 6.14 6.15 0.1K
14:35 6.15 6.15 6.15 6.15 0.3K
14:40 6.15 6.15 6.15 6.15 0.1K
14:45 6.15 6.15 6.14 6.15 2.6K
14:50 6.15 6.15 6.15 6.15 0.1K
14:55 6.14 6.15 6.14 6.15 0.6K
15:00 6.15 6.15 6.14 6.15 0.4K
15:05 6.14 6.15 6.14 6.14 1.1K
15:10 6.14 6.15 6.14 6.15 0.5K
15:15 6.15 6.15 6.14 6.15 1.6K
15:20 6.15 6.15 6.14 6.15 0.9K
15:25 6.15 6.15 6.15 6.15 0.5K
15:30 6.15 6.15 6.15 6.15 0.1K
15:35 6.15 6.15 6.14 6.15 0.3K
15:40 6.15 6.15 6.14 6.15 3.6K
15:45 6.15 6.15 6.14 6.15 0.8K
15:50 6.15 6.15 6.14 6.14 0.4K
15:55 6.15 6.15 6.15 6.15 0.2K
16:00 6.15 6.15 6.14 6.15 0.0K
16:05 6.15 6.15 6.15 6.15 0.5K
16:10 6.15 6.15 6.14 6.15 7.2K
16:15 6.15 6.15 6.15 6.15 0.2K
16:20 6.15 6.15 6.15 6.15 1.0K
16:25 6.15 6.15 6.13 6.13 6.2K
16:30 6.15 6.15 6.13 6.13 17.5K
16:35 6.14 6.15 6.13 6.15 5.5K
16:40 6.15 6.15 6.14 6.15 0.3K
16:45 6.15 6.15 6.14 6.14 2.2K
16:50 6.14 6.15 6.14 6.14 3.4K
16:55 6.16 6.16 6.16 6.16 5.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6.12 6.16 6.11 6.16 0.2M
2025-09-25 6.14 6.15 6.10 6.14 0.1M
2025-09-24 6.14 6.15 6.10 6.14 0.1M
2025-09-23 6.10 6.16 6.10 6.14 0.2M
2025-09-22 6.14 6.19 6.12 6.12 0.2M
2025-09-19 6.08 6.15 6.06 6.14 0.2M
2025-09-18 6.05 6.09 6.02 6.08 0.3M
2025-09-17 6.08 6.08 6.02 6.05 0.4M
2025-09-16 6.02 6.08 5.99 6.08 0.3M
2025-09-15 5.98 6.03 5.93 6.02 0.2M
2025-09-12 5.95 6.02 5.93 6.01 0.2M
2025-09-11 5.99 5.99 5.94 5.95 0.2M
2025-09-10 5.98 5.99 5.95 5.99 0.2M
2025-09-09 5.93 6.00 5.92 6.00 0.1M
2025-09-08 5.92 5.94 5.88 5.94 0.1M
2025-09-05 5.90 5.93 5.88 5.90 0.2M
2025-09-04 5.91 5.93 5.86 5.92 0.2M
2025-09-03 5.81 5.90 5.78 5.90 0.3M
2025-09-02 5.80 5.84 5.78 5.78 0.2M
2025-09-01 5.86 5.86 5.76 5.80 0.2M
2025-08-29 5.82 5.89 5.78 5.85 0.2M
2025-08-28 5.80 5.84 5.78 5.80 0.1M
2025-08-27 5.82 5.84 5.78 5.79 0.2M
2025-08-26 5.90 5.90 5.82 5.84 0.2M
2025-08-25 5.81 5.89 5.80 5.89 0.2M
2025-08-22 5.84 5.90 5.83 5.90 0.2M
2025-08-21 5.88 5.91 5.85 5.85 0.2M
2025-08-20 5.92 5.95 5.86 5.90 0.3M
2025-08-19 5.98 5.98 5.90 5.90 0.3M
2025-08-18 6.00 6.00 5.92 5.98 0.4M
2025-08-15 5.96 6.01 5.95 6.00 0.2M
2025-08-14 5.89 5.97 5.89 5.97 0.3M
2025-08-13 5.88 5.92 5.86 5.90 0.2M
2025-08-12 5.81 5.88 5.78 5.88 0.2M
2025-08-11 5.84 5.84 5.76 5.82 0.4M
2025-08-08 5.80 5.82 5.77 5.81 0.1M
2025-08-07 5.79 5.81 5.75 5.81 0.2M
2025-08-06 5.77 5.79 5.76 5.76 0.2M
2025-08-05 5.80 5.82 5.76 5.80 0.4M
2025-08-04 5.78 5.82 5.76 5.82 0.2M
2025-08-01 5.78 5.82 5.72 5.79 0.2M
2025-07-31 5.80 5.95 5.74 5.95 0.3M
2025-07-30 5.73 5.78 5.69 5.78 0.1M
2025-07-29 5.73 5.73 5.66 5.72 0.3M
2025-07-28 5.71 5.74 5.67 5.73 0.2M
2025-07-25 5.71 5.75 5.67 5.75 0.2M
2025-07-24 5.69 5.72 5.65 5.72 0.4M
2025-07-23 5.74 5.74 5.65 5.67 0.4M
2025-07-22 5.79 5.80 5.70 5.70 0.5M
2025-07-21 5.82 5.83 5.76 5.76 0.3M
2025-07-18 5.86 5.87 5.81 5.84 0.1M
2025-07-17 5.85 5.86 5.79 5.86 0.2M
2025-07-16 5.80 5.83 5.78 5.83 0.2M
2025-07-15 5.84 5.85 5.80 5.80 0.2M
2025-07-14 5.85 5.87 5.81 5.82 0.3M
2025-07-11 5.89 5.90 5.82 5.85 0.3M
2025-07-10 5.94 5.94 5.86 5.87 0.3M
2025-07-09 5.95 5.95 5.89 5.94 0.1M
2025-07-08 5.92 5.96 5.89 5.94 0.3M
2025-07-07 5.94 5.98 5.91 5.93 0.3M
2025-07-04 5.89 6.02 5.85 6.00 1.2M
2025-07-03 5.80 5.90 5.78 5.90 0.2M
2025-07-02 5.80 5.82 5.76 5.78 0.1M
2025-07-01 5.85 5.85 5.75 5.78 0.3M
2025-06-30 5.76 5.89 5.75 5.89 0.3M
2025-06-27 5.79 5.79 5.73 5.73 0.3M
2025-06-26 5.78 5.79 5.75 5.78 0.2M
2025-06-25 5.81 5.83 5.76 5.78 0.2M
2025-06-24 5.78 5.83 5.75 5.82 0.2M
2025-06-23 5.89 5.89 5.75 5.83 0.3M
2025-06-20 5.84 5.89 5.79 5.89 0.1M
2025-06-18 5.85 5.86 5.80 5.84 0.3M
2025-06-17 5.86 5.87 5.80 5.85 0.3M
2025-06-16 5.89 5.92 5.81 5.86 0.5M
2025-06-13 5.91 5.93 5.85 5.88 0.5M
2025-06-12 5.97 5.99 5.90 5.91 0.2M
2025-06-11 5.93 5.98 5.91 5.98 0.3M
2025-06-10 5.98 6.01 5.90 5.95 0.2M
2025-06-09 6.06 6.06 5.97 6.00 0.2M
2025-06-06 6.09 6.09 6.01 6.07 0.1M
2025-06-05 5.98 6.14 5.95 6.06 0.8M
2025-06-04 5.96 6.00 5.92 6.00 0.2M
2025-06-03 5.94 5.98 5.92 5.96 0.2M
2025-06-02 6.00 6.00 5.92 5.93 0.3M
2025-05-30 6.01 6.03 5.88 6.03 0.2M
2025-05-29 5.98 6.02 5.90 6.01 0.2M
2025-05-28 5.92 6.01 5.88 5.98 0.2M
2025-05-27 5.90 5.92 5.85 5.92 0.2M
2025-05-26 5.88 5.93 5.85 5.91 0.2M
2025-05-23 5.92 5.95 5.88 5.93 0.2M
2025-05-22 5.90 5.92 5.87 5.90 0.2M
2025-05-21 5.91 5.95 5.86 5.89 0.2M
2025-05-20 5.88 5.92 5.86 5.91 0.3M
2025-05-19 5.94 5.96 5.85 5.94 0.4M
2025-05-16 6.00 6.00 5.90 5.95 0.2M
2025-05-15 5.97 6.02 5.93 6.00 0.2M
2025-05-14 6.00 6.03 5.90 5.98 0.3M
2025-05-13 6.00 6.04 5.81 6.04 0.3M
2025-05-12 6.00 6.06 5.89 5.96 0.2M
2025-05-09 5.95 6.00 5.95 6.00 0.2M
2025-05-08 5.94 6.00 5.92 5.95 0.1M
2025-05-07 5.95 5.95 5.90 5.95 0.2M
2025-05-06 5.91 5.95 5.85 5.90 0.1M
2025-05-05 6.00 6.00 5.90 5.90 0.2M
2025-05-02 59.50 60.24 59.12 60.00 0.0M
2025-04-30 59.09 60.00 58.79 59.74 0.0M
2025-04-29 58.58 58.79 58.30 58.65 0.0M
2025-04-28 56.61 58.44 56.59 58.35 0.0M
2025-04-25 56.05 56.87 55.63 56.87 0.0M
2025-04-24 56.50 56.62 55.95 56.57 0.0M
2025-04-23 56.45 56.71 56.13 56.57 0.0M
2025-04-22 55.73 56.29 55.55 56.21 0.0M
2025-04-17 55.40 55.84 55.23 55.41 0.0M
2025-04-16 55.50 55.60 55.00 55.33 0.0M
2025-04-15 55.00 55.41 54.77 55.41 0.0M
2025-04-14 54.55 55.25 54.40 55.00 0.0M
2025-04-11 54.79 54.87 54.35 54.55 0.0M
2025-04-10 54.90 54.90 54.25 54.79 0.0M
2025-04-09 54.44 54.89 54.21 54.69 0.0M
2025-04-08 54.43 54.69 53.86 54.69 0.0M
2025-04-07 54.24 54.46 53.90 54.07 0.0M
2025-04-04 54.87 54.87 54.06 54.30 0.0M
2025-04-03 54.81 54.81 54.21 54.50 0.0M
2025-04-02 54.59 54.96 54.24 54.45 0.0M
2025-04-01 54.30 54.60 54.15 54.59 0.0M
2025-03-31 54.44 54.49 54.09 54.48 0.1M
2025-03-28 53.95 54.44 53.82 54.23 0.1M
2025-03-27 54.06 54.22 53.71 53.98 0.1M
2025-03-26 54.09 54.21 53.91 54.06 0.0M
2025-03-25 54.09 54.27 53.95 54.04 0.1M
2025-03-24 54.81 55.11 54.40 54.83 0.1M
2025-03-21 55.38 55.57 54.68 54.81 0.1M
2025-03-20 55.11 55.99 55.02 55.38 0.0M
2025-03-19 54.94 55.01 54.60 54.95 0.0M
2025-03-18 55.00 55.21 54.50 54.90 0.1M
2025-03-17 54.80 55.00 54.40 55.00 0.0M
2025-03-14 54.59 54.95 54.41 54.89 0.0M
2025-03-13 54.51 54.62 53.94 54.55 0.1M
2025-03-12 54.45 54.60 54.18 54.60 0.0M
2025-03-11 53.97 54.49 53.63 54.49 0.0M
2025-03-10 53.91 54.04 53.40 53.97 0.1M
2025-03-07 53.70 54.29 53.56 54.29 0.0M
2025-03-06 53.49 53.60 53.18 53.46 0.0M
2025-03-05 53.03 53.44 52.93 53.40 0.0M
2025-02-28 52.32 53.04 52.32 53.04 0.0M
2025-02-27 52.64 52.84 52.10 52.57 0.1M
2025-02-26 52.54 52.69 52.25 52.45 0.0M
2025-02-25 53.49 53.61 52.71 53.09 0.1M
2025-02-24 53.65 53.70 53.16 53.49 0.0M
2025-02-21 53.15 53.80 52.71 53.50 0.0M
2025-02-20 52.90 53.20 52.44 53.00 0.0M
2025-02-19 53.49 53.50 52.80 52.90 0.0M
2025-02-18 52.85 53.50 52.78 53.49 0.0M
2025-02-17 51.90 53.30 51.81 53.19 0.0M
2025-02-14 51.95 52.33 51.76 52.21 0.0M
2025-02-13 51.40 52.00 51.30 52.00 0.0M
2025-02-12 51.21 51.40 51.10 51.40 0.0M
2025-02-11 51.24 51.40 50.94 51.21 0.1M
2025-02-10 51.80 51.89 51.02 51.08 0.1M
2025-02-07 51.90 51.98 51.27 51.95 0.0M
2025-02-06 51.80 51.87 51.30 51.73 0.0M
2025-02-05 51.80 51.99 51.10 51.99 0.1M
2025-02-04 51.93 51.93 50.87 51.80 0.1M
2025-02-03 52.49 52.49 51.00 51.94 0.1M
2025-01-31 52.41 53.43 51.96 53.43 0.1M
2025-01-30 52.25 52.37 51.96 52.31 0.0M
2025-01-29 52.20 52.25 51.86 52.25 0.0M
2025-01-28 52.35 52.45 51.96 52.23 0.0M
2025-01-27 52.44 52.75 52.15 52.45 0.0M
2025-01-24 52.39 52.70 51.81 52.70 0.0M
2025-01-23 52.60 52.68 52.05 52.39 0.0M
2025-01-22 52.99 53.00 52.05 52.60 0.0M
2025-01-21 53.48 53.48 52.60 52.99 0.0M
2025-01-20 53.73 53.78 52.71 53.49 0.0M
2025-01-17 53.80 53.80 52.70 53.50 0.1M
2025-01-16 54.69 54.70 53.80 53.80 0.1M
2025-01-15 54.60 54.70 53.50 54.70 0.1M
2025-01-14 54.79 54.88 54.40 54.80 0.0M
2025-01-13 55.45 55.45 54.63 54.79 0.0M
2025-01-10 56.00 56.00 54.67 55.45 0.0M
2025-01-09 55.75 56.15 54.86 55.85 0.0M
2025-01-08 57.20 57.20 55.75 55.75 0.0M
2025-01-07 56.67 57.00 56.05 57.00 0.0M
2025-01-06 56.80 57.03 56.05 56.67 0.0M
2025-01-03 57.14 57.14 56.00 57.08 0.0M
2025-01-02 57.15 57.15 56.17 57.00 0.0M