Hedge Top Fofii 3 Fundo Investimento Imobilirio (BVMF:HFOF11)
Brazil · Delayed Price · Currency is BRL 5.70
-0.05 (-0.87%)
Last updated: Jul 28, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.78 | 5.82 | 5.72 | 5.79 | - | -2.69% | 217,198 |
| Jul 31, 2025 | 5.80 | 5.95 | 5.74 | 5.95 | - | 2.94% | 294,449 |
| Jul 30, 2025 | 5.73 | 5.78 | 5.69 | 5.78 | - | 1.05% | 136,012 |
| Jul 29, 2025 | 5.73 | 5.73 | 5.66 | 5.72 | - | -0.17% | 298,942 |
| Jul 28, 2025 | 5.71 | 5.74 | 5.67 | 5.73 | - | -0.35% | 215,189 |
| Jul 25, 2025 | 5.71 | 5.75 | 5.67 | 5.75 | - | 0.52% | 186,497 |
| Jul 24, 2025 | 5.69 | 5.72 | 5.65 | 5.72 | - | 0.88% | 369,503 |
| Jul 23, 2025 | 5.74 | 5.74 | 5.65 | 5.67 | - | -0.53% | 395,172 |
| Jul 22, 2025 | 5.79 | 5.80 | 5.70 | 5.70 | - | -1.04% | 456,803 |
| Jul 21, 2025 | 5.82 | 5.83 | 5.76 | 5.76 | - | -1.37% | 314,006 |
| Jul 18, 2025 | 5.86 | 5.87 | 5.81 | 5.84 | - | -0.34% | 136,104 |
| Jul 17, 2025 | 5.85 | 5.86 | 5.79 | 5.86 | - | 0.51% | 200,981 |
| Jul 16, 2025 | 5.80 | 5.83 | 5.78 | 5.83 | - | 0.52% | 167,402 |
| Jul 15, 2025 | 5.84 | 5.85 | 5.80 | 5.80 | - | -0.34% | 227,661 |
| Jul 14, 2025 | 5.85 | 5.87 | 5.81 | 5.82 | - | -0.51% | 308,756 |
| Jul 11, 2025 | 5.89 | 5.90 | 5.82 | 5.85 | - | -0.34% | 265,945 |
| Jul 10, 2025 | 5.94 | 5.94 | 5.86 | 5.87 | - | -1.18% | 270,468 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.89 | 5.94 | - | - | 136,906 |
| Jul 8, 2025 | 5.92 | 5.96 | 5.89 | 5.94 | - | 0.17% | 296,407 |
| Jul 7, 2025 | 5.94 | 5.98 | 5.91 | 5.93 | - | -1.17% | 309,047 |
| Jul 4, 2025 | 5.89 | 6.02 | 5.85 | 6.00 | - | 1.69% | 1,224,519 |
| Jul 3, 2025 | 5.80 | 5.90 | 5.78 | 5.90 | - | 2.08% | 247,517 |
| Jul 2, 2025 | 5.80 | 5.82 | 5.76 | 5.78 | - | - | 102,300 |
| Jul 1, 2025 | 5.85 | 5.85 | 5.75 | 5.78 | - | -2.86% | 270,231 |
| Jun 30, 2025 | 5.81 | 5.95 | 5.80 | 5.95 | - | 2.94% | 341,492 |
| Jun 27, 2025 | 5.84 | 5.84 | 5.78 | 5.78 | - | -0.86% | 323,426 |
| Jun 26, 2025 | 5.83 | 5.84 | 5.80 | 5.83 | - | - | 214,333 |
| Jun 25, 2025 | 5.86 | 5.88 | 5.81 | 5.83 | - | -0.68% | 178,707 |
| Jun 24, 2025 | 5.83 | 5.88 | 5.80 | 5.87 | - | 0.69% | 219,444 |
| Jun 23, 2025 | 5.89 | 5.89 | 5.75 | 5.83 | - | -1.02% | 314,017 |
| Jun 20, 2025 | 5.84 | 5.89 | 5.79 | 5.89 | - | 0.86% | 131,777 |
| Jun 18, 2025 | 5.85 | 5.86 | 5.80 | 5.84 | - | -0.17% | 280,698 |
| Jun 17, 2025 | 5.86 | 5.87 | 5.80 | 5.85 | - | -0.17% | 270,709 |
| Jun 16, 2025 | 5.89 | 5.92 | 5.81 | 5.86 | - | -0.34% | 469,871 |
| Jun 13, 2025 | 5.91 | 5.93 | 5.85 | 5.88 | - | -0.51% | 471,031 |
| Jun 12, 2025 | 5.97 | 5.99 | 5.90 | 5.91 | - | -1.17% | 253,538 |
| Jun 11, 2025 | 5.93 | 5.98 | 5.91 | 5.98 | - | 0.50% | 281,943 |
| Jun 10, 2025 | 5.98 | 6.01 | 5.90 | 5.95 | - | -0.83% | 211,340 |
| Jun 9, 2025 | 6.06 | 6.06 | 5.97 | 6.00 | - | -1.15% | 215,158 |
| Jun 6, 2025 | 6.09 | 6.09 | 6.01 | 6.07 | - | 0.17% | 140,526 |
| Jun 5, 2025 | 5.98 | 6.14 | 5.95 | 6.06 | - | 1.00% | 842,808 |
| Jun 4, 2025 | 5.96 | 6.00 | 5.92 | 6.00 | - | 0.67% | 189,529 |
| Jun 3, 2025 | 5.94 | 5.98 | 5.92 | 5.96 | - | 0.51% | 172,682 |
| Jun 2, 2025 | 6.00 | 6.00 | 5.92 | 5.93 | - | -2.63% | 307,070 |
| May 30, 2025 | 6.07 | 6.09 | 5.93 | 6.09 | - | 0.33% | 244,008 |
| May 29, 2025 | 6.04 | 6.08 | 5.95 | 6.07 | - | 0.50% | 197,608 |
| May 28, 2025 | 5.97 | 6.07 | 5.93 | 6.04 | - | 1.17% | 216,111 |
| May 27, 2025 | 5.95 | 5.97 | 5.90 | 5.97 | - | 0.17% | 172,210 |
| May 26, 2025 | 5.93 | 5.98 | 5.90 | 5.96 | - | 0.51% | 214,113 |
| May 23, 2025 | 5.92 | 5.95 | 5.88 | 5.93 | - | 0.51% | 194,433 |