Bb Etf Indice Futuro De Boi Gordo B3 Fundo De Indice (BVMF:BBOI11)
Brazil · Delayed Price · Currency is BRL 9.45
-0.02 (-0.21%)
At close: Aug 5, 2025, 4:55 PM GMT-3
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.43 | 9.55 | 9.40 | 9.41 | - | -0.21% | 12,880 |
| Aug 7, 2025 | 9.58 | 9.58 | 9.41 | 9.43 | - | -1.57% | 4,562 |
| Aug 6, 2025 | 9.44 | 9.59 | 9.15 | 9.58 | - | 1.38% | 40,912 |
| Aug 5, 2025 | 9.47 | 9.48 | 9.30 | 9.45 | - | -0.21% | 11,246 |
| Aug 4, 2025 | 9.52 | 9.61 | 9.35 | 9.47 | - | -0.53% | 6,234 |
| Aug 1, 2025 | 9.39 | 9.61 | 9.21 | 9.52 | - | 1.38% | 9,973 |
| Jul 31, 2025 | 9.35 | 9.40 | 9.31 | 9.39 | - | 0.97% | 3,623 |
| Jul 30, 2025 | 9.22 | 9.39 | 9.10 | 9.30 | - | 0.87% | 19,598 |
| Jul 29, 2025 | 9.29 | 9.29 | 9.15 | 9.22 | - | 0.11% | 10,138 |
| Jul 28, 2025 | 9.30 | 9.30 | 8.75 | 9.21 | - | 0.11% | 130,134 |
| Jul 25, 2025 | 9.10 | 9.20 | 9.09 | 9.20 | - | 1.10% | 10,266 |
| Jul 24, 2025 | 9.27 | 9.28 | 9.10 | 9.10 | - | -1.94% | 7,654 |
| Jul 23, 2025 | 9.20 | 9.30 | 9.11 | 9.28 | - | 0.87% | 5,621 |
| Jul 22, 2025 | 9.20 | 9.30 | 9.10 | 9.20 | - | - | 16,655 |
| Jul 21, 2025 | 9.11 | 9.35 | 9.10 | 9.20 | - | - | 8,742 |
| Jul 18, 2025 | 9.39 | 9.39 | 9.20 | 9.20 | - | -0.97% | 1,590 |
| Jul 17, 2025 | 9.37 | 9.37 | 9.27 | 9.29 | - | -0.96% | 5,770 |
| Jul 16, 2025 | 9.33 | 9.39 | 9.31 | 9.38 | - | 0.64% | 1,472 |
| Jul 15, 2025 | 9.40 | 9.40 | 9.31 | 9.32 | - | -0.64% | 6,636 |
| Jul 14, 2025 | 9.30 | 9.39 | 9.28 | 9.38 | - | 0.86% | 4,753 |
| Jul 11, 2025 | 9.50 | 9.50 | 9.29 | 9.30 | - | -0.11% | 8,842 |
| Jul 10, 2025 | 9.30 | 9.48 | 9.30 | 9.31 | - | -0.96% | 8,338 |
| Jul 9, 2025 | 9.50 | 9.59 | 9.40 | 9.40 | - | -1.05% | 12,262 |
| Jul 8, 2025 | 9.40 | 9.58 | 9.40 | 9.50 | - | 0.85% | 813 |
| Jul 7, 2025 | 9.35 | 9.59 | 9.29 | 9.42 | - | 0.75% | 48,073 |
| Jul 4, 2025 | 9.40 | 9.40 | 9.33 | 9.35 | - | -0.53% | 13,319 |
| Jul 3, 2025 | 9.60 | 9.60 | 9.35 | 9.40 | - | -1.05% | 8,906 |
| Jul 2, 2025 | 9.48 | 9.65 | 9.46 | 9.50 | - | -1.04% | 8,132 |
| Jul 1, 2025 | 9.60 | 9.70 | 9.54 | 9.60 | - | - | 1,657 |
| Jun 30, 2025 | 9.79 | 9.79 | 9.60 | 9.60 | - | -0.93% | 9,782 |
| Jun 27, 2025 | 9.79 | 9.79 | 9.63 | 9.69 | - | -0.10% | 1,362 |
| Jun 26, 2025 | 9.85 | 9.89 | 9.70 | 9.70 | - | -0.51% | 12,185 |
| Jun 25, 2025 | 9.74 | 9.78 | 9.72 | 9.75 | - | 0.10% | 4,513 |
| Jun 24, 2025 | 9.76 | 9.89 | 9.74 | 9.74 | - | -0.20% | 11,165 |
| Jun 23, 2025 | 9.71 | 9.86 | 9.66 | 9.76 | - | 0.41% | 14,276 |
| Jun 20, 2025 | 9.64 | 9.74 | 9.53 | 9.72 | - | 0.83% | 14,459 |
| Jun 18, 2025 | 9.98 | 10.00 | 9.62 | 9.64 | - | -3.41% | 35,748 |
| Jun 17, 2025 | 10.09 | 10.10 | 9.85 | 9.98 | - | -0.20% | 14,567 |
| Jun 16, 2025 | 10.30 | 10.35 | 9.87 | 10.00 | - | -3.85% | 20,804 |
| Jun 13, 2025 | 9.99 | 10.50 | 9.73 | 10.40 | - | 2.06% | 41,033 |
| Jun 12, 2025 | 9.77 | 10.49 | 9.60 | 10.19 | - | 4.41% | 93,966 |
| Jun 11, 2025 | 9.39 | 9.79 | 9.38 | 9.76 | - | 2.20% | 70,331 |
| Jun 10, 2025 | 9.40 | 9.55 | 9.35 | 9.55 | - | 1.60% | 25,866 |
| Jun 9, 2025 | 9.36 | 9.50 | 9.22 | 9.40 | - | 0.32% | 10,484 |
| Jun 6, 2025 | 9.50 | 9.54 | 9.33 | 9.37 | - | -0.74% | 8,106 |
| Jun 5, 2025 | 9.40 | 9.53 | 9.30 | 9.44 | - | 0.43% | 13,369 |
| Jun 4, 2025 | 9.40 | 9.42 | 9.30 | 9.40 | - | 1.08% | 7,956 |
| Jun 3, 2025 | 9.35 | 9.50 | 9.30 | 9.30 | - | -0.53% | 6,854 |
| Jun 2, 2025 | 9.35 | 9.50 | 9.35 | 9.35 | - | -1.58% | 10,617 |
| May 30, 2025 | 9.10 | 9.50 | 9.10 | 9.50 | - | 4.97% | 30,734 |