B3 · HOFC11 · stock
Hedge Office Income Fundo De Investimento Imobiliario (HOFC11) stock price history
Every B3 trading session of Hedge Office Income Fundo De Investimento Imobiliario from Jan 25, 2023 to Sep 28, 2026: 917 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOFC11 adjusted close, 2023 to 2026
- R$35.97
- All time high, 2026
- R$36.00
- 52 week high, R$26.02 low
- 917
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
HOFC11 key facts
- Hedge Office Income Fundo De Investimento Imobiliario (HOFC11) closed at R$34.58 on Sep 28, 2026 on B3.
- HOFC11's all time high close is R$35.97, set on Aug 5, 2026; its all time low close is R$17.84 on Dec 8, 2023.
- HOFC11's 52 week range is R$26.02 to R$36.00.
- HOFC11 returned +14.5% over the year to Sep 28, 2026.
- Since Jan 25, 2023 HOFC11 returned +47%, +11.1% a year compounded.
- HOFC11's deepest drawdown was -37.0% from Apr 9, 2024 to Dec 6, 2024.
- DataCedar holds 917 daily sessions of HOFC11 history from Jan 25, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HOFC11 price chart, 2023 to 2026
HOFC11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +2.2% |
| 6 months | +7.6% |
| Year to date | +15.0% |
| 1 year | +14.5% |
| 3 years | +69.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 25, 2023 | +47.3% |
| Compound annual growth, 3.7 years | +11.1% |
HOFC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$35.97 on Aug 5, 2026
- All time low close
- R$17.84 on Dec 8, 2023
- 52 week high
- R$36.00 on Aug 5, 2026
- 52 week low
- R$26.02 on Oct 9, 2025
- Deepest drawdown
- -37.0% from Apr 9, 2024 to Dec 6, 2024, recovered Mar 30, 2026
- Best single session
- +26.3% on Mar 18, 2024
- Worst single session
- -7.4% on Dec 6, 2024
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, +36%
- Worst calendar year
- 2025, +20%
HOFC11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 25, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$29.47 | R$36.00 | R$28.96 | R$34.58 | +15.0% | 1.4M | 185 |
| 2025 | R$24.97 | R$32.46 | R$22.65 | R$30.08 | +20.5% | 4.2M | 250 |
| 2024 | R$18.09 | R$33.88 | R$18.09 | R$24.97 | +36.3% | 1.9M | 251 |
| 2023 | R$23.17 | R$24.58 | R$17.74 | R$18.32 | n/a | 947.9K | 231 |
HOFC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$34.58 | +0.8% |
| August 2026 | R$34.30 | +0.9% |
| July 2026 | R$34.00 | -2.3% |
| June 2026 | R$34.79 | +2.3% |
| May 2026 | R$34.00 | +0.5% |
| April 2026 | R$33.82 | +4.1% |
| March 2026 | R$32.50 | +2.8% |
| February 2026 | R$31.63 | +2.7% |
| January 2026 | R$30.80 | +2.4% |
| December 2025 | R$30.08 | -4.2% |
| November 2025 | R$31.40 | +9.4% |
| October 2025 | R$28.70 | -0.3% |
About the HOFC11 data
Daily bars. 917 sessions from Jan 25, 2023 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOFC11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HGRU11 Patria Renda Urbana - Fundo De Investimento Imobiliario
- HILG11 Hire Log I Fundo De Investimento Imobiliario
- HIWP34 Highwoods Properties, Inc.
- HLOG11 Hedge Logistica Fundo Investimento Imobiliario
- HOME34 The Home Depot, Inc.
- HONB34 Honeywell International Inc.
- HOND34 Honda Motor Co., Ltd.
- HOOT4 Hotéis Othon S.A.
Common questions
HOFC11 share price history
