Hedge Top Fofii 3 Fundo Investimento Imobilirio (BVMF:HFOF11)
Brazil · Delayed Price · Currency is BRL 6.86
+0.02 (0.29%)
Last updated: Mar 31, 2026, 5:05 PM GMT-3
BVMF:HFOF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.86 | 6.86 | 6.81 | 6.86 | 6.86 | 0.29% | 369,037 |
| Mar 30, 2026 | 6.83 | 6.87 | 6.80 | 6.84 | 6.84 | 0.15% | 312,872 |
| Mar 27, 2026 | 6.78 | 6.83 | 6.77 | 6.83 | 6.83 | 0.74% | 302,501 |
| Mar 26, 2026 | 6.82 | 6.82 | 6.77 | 6.78 | 6.78 | -0.29% | 309,498 |
| Mar 25, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 0.29% | 165,394 |
| Mar 24, 2026 | 6.81 | 6.84 | 6.76 | 6.78 | 6.78 | -0.88% | 367,762 |
| Mar 23, 2026 | 6.87 | 6.87 | 6.80 | 6.84 | 6.84 | -0.15% | 313,054 |
| Mar 20, 2026 | 6.83 | 6.89 | 6.81 | 6.85 | 6.85 | - | 520,910 |
| Mar 19, 2026 | 6.86 | 6.86 | 6.83 | 6.85 | 6.85 | - | 98,780 |
| Mar 18, 2026 | 6.82 | 6.86 | 6.82 | 6.85 | 6.85 | 0.44% | 189,831 |
| Mar 17, 2026 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | -0.29% | 217,780 |
| Mar 16, 2026 | 6.83 | 6.87 | 6.83 | 6.84 | 6.84 | 0.15% | 187,030 |
| Mar 13, 2026 | 6.89 | 6.90 | 6.83 | 6.83 | 6.83 | -0.29% | 285,306 |
| Mar 12, 2026 | 6.90 | 6.91 | 6.85 | 6.85 | 6.85 | -0.72% | 178,345 |
| Mar 11, 2026 | 6.86 | 6.90 | 6.83 | 6.90 | 6.90 | 1.02% | 122,585 |
| Mar 10, 2026 | 6.86 | 6.88 | 6.83 | 6.83 | 6.83 | 0.15% | 166,690 |
| Mar 9, 2026 | 6.87 | 6.87 | 6.81 | 6.82 | 6.82 | -0.58% | 227,194 |
| Mar 6, 2026 | 6.81 | 6.86 | 6.81 | 6.86 | 6.86 | 0.59% | 218,623 |
| Mar 5, 2026 | 6.82 | 6.84 | 6.80 | 6.82 | 6.82 | -0.29% | 297,135 |
| Mar 4, 2026 | 6.84 | 6.85 | 6.77 | 6.84 | 6.84 | -0.15% | 333,324 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.81 | 6.85 | 6.85 | -2.14% | 806,496 |
| Mar 2, 2026 | 7.07 | 7.07 | 6.91 | 7.00 | 7.00 | -1.41% | 278,943 |
| Feb 27, 2026 | 7.00 | 7.11 | 6.95 | 7.10 | 7.04 | 1.28% | 351,763 |
| Feb 26, 2026 | 6.97 | 7.01 | 6.95 | 7.01 | 6.95 | 0.57% | 173,814 |
| Feb 25, 2026 | 6.94 | 6.98 | 6.92 | 6.97 | 6.91 | 0.29% | 177,378 |
| Feb 24, 2026 | 6.90 | 6.95 | 6.88 | 6.95 | 6.89 | 0.29% | 375,006 |
| Feb 23, 2026 | 6.93 | 6.95 | 6.85 | 6.93 | 6.87 | - | 342,935 |
| Feb 20, 2026 | 6.84 | 6.94 | 6.82 | 6.93 | 6.87 | 1.32% | 332,572 |
| Feb 19, 2026 | 6.80 | 6.85 | 6.79 | 6.84 | 6.78 | 0.44% | 225,425 |
| Feb 18, 2026 | 6.84 | 6.85 | 6.77 | 6.81 | 6.75 | -0.44% | 306,111 |
| Feb 13, 2026 | 6.85 | 6.85 | 6.78 | 6.84 | 6.78 | -0.58% | 390,301 |
| Feb 12, 2026 | 6.77 | 6.88 | 6.75 | 6.88 | 6.82 | 1.78% | 377,547 |
| Feb 11, 2026 | 6.80 | 6.80 | 6.75 | 6.76 | 6.70 | -0.15% | 382,935 |
| Feb 10, 2026 | 6.80 | 6.83 | 6.77 | 6.77 | 6.71 | -0.59% | 348,999 |
| Feb 9, 2026 | 6.79 | 6.84 | 6.75 | 6.81 | 6.75 | - | 265,983 |
| Feb 6, 2026 | 6.83 | 6.86 | 6.80 | 6.81 | 6.75 | -0.29% | 256,568 |
| Feb 5, 2026 | 6.84 | 6.86 | 6.81 | 6.83 | 6.77 | -0.87% | 432,572 |
| Feb 4, 2026 | 6.93 | 6.93 | 6.85 | 6.89 | 6.83 | -0.72% | 540,754 |
| Feb 3, 2026 | 6.89 | 6.96 | 6.81 | 6.94 | 6.88 | 0.73% | 540,212 |
| Feb 2, 2026 | 6.92 | 6.93 | 6.85 | 6.89 | 6.83 | -1.57% | 305,748 |
| Jan 30, 2026 | 6.98 | 7.05 | 6.89 | 7.00 | 6.88 | - | 1,055,151 |
| Jan 29, 2026 | 7.04 | 7.04 | 6.91 | 7.00 | 6.88 | - | 281,545 |
| Jan 28, 2026 | 6.86 | 7.00 | 6.83 | 7.00 | 6.88 | 2.19% | 508,801 |
| Jan 27, 2026 | 6.88 | 6.88 | 6.82 | 6.85 | 6.73 | -0.15% | 471,817 |
| Jan 26, 2026 | 6.80 | 6.89 | 6.78 | 6.86 | 6.74 | 1.78% | 856,420 |
| Jan 23, 2026 | 6.64 | 6.74 | 6.61 | 6.74 | 6.63 | 1.51% | 346,904 |
| Jan 22, 2026 | 6.61 | 6.65 | 6.57 | 6.64 | 6.53 | 0.45% | 410,517 |
| Jan 21, 2026 | 6.60 | 6.62 | 6.56 | 6.61 | 6.50 | 0.15% | 250,910 |
| Jan 20, 2026 | 6.60 | 6.66 | 6.56 | 6.60 | 6.49 | 0.15% | 553,114 |
| Jan 19, 2026 | 6.58 | 6.60 | 6.52 | 6.59 | 6.48 | 0.61% | 204,841 |