Hedge Top Fofii 3 Fundo Investimento Imobiliario (HFOF11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -0.881542699725 | 54.45 | 54.63 | 52.25 | 51523 | 53.70732781 | FU |
| 4 | -6.08 | -10.1248959201 | 60.05 | 60.25 | 52.25 | 58787 | 56.25744056 | FU |
| 12 | -13.53 | -20.0444444444 | 67.5 | 67.8 | 52.25 | 39855 | 59.64040433 | FU |
| 26 | -17.14 | -24.1035016172 | 71.11 | 71.99 | 52.25 | 34542 | 64.54687124 | FU |
| 52 | -19.58 | -26.6213460231 | 73.55 | 80 | 52.25 | 28519 | 69.15156699 | FU |
| 156 | -26.73 | -33.1226765799 | 80.7 | 85.9 | 52.25 | 24456 | 71.95758432 | FU |
| 260 | -65.05 | -54.6546798857 | 119.02 | 130 | 52.25 | 29483 | 87.71682141 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643800 | 53.97 | 0.89 | 1.68 | 53.08 | 54 | 52.25 | 40324 |
| 1734557400 | 53.08 | -0.62 | -1.15 | 53.7 | 54 | 52.5 | 64712 |
| 1734470940 | 53.7 | -0.65 | -1.20 | 54.35 | 54.63 | 53.4 | 51805 |
| 1734384540 | 54.35 | 0.35 | 0.65 | 54 | 54.39 | 53.7 | 41176 |
| 1734125340 | 54 | 0.3 | 0.56 | 54.14 | 54.19 | 53.4 | 50816 |
| 1734039000 | 53.7 | -0.3 | -0.56 | 54.45 | 54.45 | 53.08 | 49107 |
| 1733952540 | 54 | -0.7 | -1.28 | 54.6 | 54.6 | 53.78 | 39558 |
| 1733866140 | 54.7 | -0.1 | -0.18 | 54.65 | 54.8 | 53.75 | 36900 |
| 1733779740 | 54.8 | 0 | 0.00 | 54.78 | 54.8 | 53.95 | 59649 |
| 1733520600 | 54.8 | -0.3 | -0.54 | 55.1 | 55.1 | 54.21 | 70978 |
| 1733434200 | 55.1 | -0.4 | -0.72 | 55.45 | 55.45 | 53.36 | 159338 |
| 1733347800 | 55.5 | -1.22 | -2.15 | 56.36 | 56.71 | 55.31 | 47169 |
| 1733261340 | 56.72 | -0.7 | -1.22 | 58 | 58.04 | 56.4 | 47424 |
| 1733174940 | 57.42 | -1.08 | -1.85 | 57.51 | 58.31 | 56.78 | 42787 |
| 1732915740 | 58.5 | -0.15 | -0.26 | 58.8 | 58.82 | 57.92 | 103575 |
| 1732829400 | 58.65 | -0.25 | -0.42 | 58.9 | 58.9 | 58.39 | 57651 |
| 1732743000 | 58.9 | -0.2 | -0.34 | 59.1 | 59.19 | 58.5 | 60438 |
| 1732656600 | 59.1 | 0 | 0.00 | 59.18 | 59.5 | 58.7 | 37709 |
| 1732570140 | 59.1 | -0.9 | -1.50 | 60 | 60.25 | 59.1 | 82013 |
| 1732310940 | 60 | 0.02 | 0.03 | 59.99 | 60 | 59.53 | 42451 |
| 1732224600 | 59.98 | -0.12 | -0.20 | 60.05 | 60.05 | 59.4 | 30480 |
| 1732051800 | 60.1 | 0.09 | 0.15 | 60.1 | 60.28 | 59.51 | 42409 |
| 1731965340 | 60.01 | -1.29 | -2.10 | 60.75 | 60.99 | 60 | 43801 |
| 1731619800 | 61.3 | 0.14 | 0.23 | 61.18 | 61.59 | 60 | 34454 |
| 1731533400 | 61.16 | -0.74 | -1.20 | 61.9 | 62.1 | 60.96 | 25028 |
| 1731446940 | 61.9 | -0.3 | -0.48 | 61.97 | 62.35 | 60.9 | 36307 |
| 1731360540 | 62.2 | -0.26 | -0.42 | 62.46 | 62.72 | 61.21 | 48405 |
| 1731101400 | 62.46 | -0.22 | -0.35 | 62.88 | 62.88 | 62.2 | 31101 |
| 1731014940 | 62.68 | 0 | 0.00 | 62.5 | 62.68 | 62.01 | 28606 |
| 1730928600 | 62.68 | 0.53 | 0.85 | 62.29 | 62.85 | 62 | 33847 |
| 1730842200 | 62.15 | -0.48 | -0.77 | 62.63 | 62.63 | 62 | 25144 |
| 1730755800 | 62.63 | -0.3 | -0.48 | 63 | 63 | 62.02 | 33549 |
| 1730496600 | 62.93 | -1.97 | -3.04 | 64 | 64 | 62.45 | 37208 |
| 1730410200 | 64.9 | 0.54 | 0.84 | 64.47 | 64.989999 | 64.12 | 20155 |
| 1730323800 | 64.36 | 0.07 | 0.11 | 64.3 | 64.4 | 63.65 | 33637 |
| 1730237340 | 64.29 | 0.09 | 0.14 | 64.489999 | 64.489999 | 63.6 | 43962 |
| 1730151000 | 64.2 | 1.7 | 2.72 | 62.99 | 64.3 | 62.77 | 42530 |
| 1729891800 | 62.5 | 0.28 | 0.45 | 62.48 | 62.5 | 61.91 | 18732 |
| 1729805400 | 62.22 | -0.36 | -0.58 | 62.63 | 62.64 | 62.01 | 15788 |
| 1729719000 | 62.58 | -0.62 | -0.98 | 63.02 | 63.1 | 62.01 | 21784 |
| 1729632600 | 63.2 | 0.11 | 0.17 | 63 | 63.2 | 62.52 | 23337 |
| 1729546140 | 63.09 | 0.14 | 0.22 | 62.9 | 63.4 | 62.7 | 24676 |
| 1729287000 | 62.95 | -0.17 | -0.27 | 63 | 63 | 62.3 | 49329 |
| 1729200540 | 63.12 | 0.04 | 0.06 | 63.08 | 63.27 | 62.5 | 20767 |
| 1729114140 | 63.08 | 0.08 | 0.13 | 63 | 63.4 | 62.75 | 25316 |
| 1729027740 | 63 | -0.1 | -0.16 | 63.1 | 63.1 | 62.8 | 40751 |
| 1728941340 | 63.1 | 0.19 | 0.30 | 62.91 | 63.23 | 62.52 | 37441 |
| 1728682200 | 62.91 | 0.66 | 1.06 | 62.43 | 63.32 | 62.25 | 15915 |
| 1728595740 | 62.25 | -1.12 | -1.77 | 63.3 | 63.46 | 61.9 | 35800 |
| 1728509400 | 63.37 | -0.95 | -1.48 | 64.379999 | 64.9 | 62.95 | 64679 |
| 1728422940 | 64.319999 | -0.14 | -0.22 | 64.51 | 64.9 | 64.05 | 26144 |
| 1728336600 | 64.459999 | -0.5 | -0.77 | 64.849999 | 64.94 | 64.209999 | 19641 |
| 1728077400 | 64.959999 | -0.02 | -0.03 | 64.9 | 64.959999 | 64.11 | 15969 |
| 1727991000 | 64.98 | -0.13 | -0.20 | 65.01 | 65.58 | 64 | 23808 |
| 1727904540 | 65.11 | -1.34 | -2.02 | 66.459999 | 66.459999 | 64.9 | 24408 |
| 1727818200 | 66.45 | -1.35 | -1.99 | 67.15 | 67.2 | 66 | 21621 |
| 1727731800 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.4 | 17200 |
| 1727472600 | 67.8 | 0.3 | 0.44 | 67.39 | 67.8 | 67.21 | 18590 |
| 1727386140 | 67.5 | -0.18 | -0.27 | 67.5 | 67.6 | 67.14 | 14015 |
| 1727299740 | 67.68 | -0.01 | -0.01 | 67.58 | 67.94 | 67.35 | 10519 |
| 1727213400 | 67.69 | -0.3 | -0.44 | 67.99 | 68 | 67.01 | 25130 |
| 1727127000 | 67.99 | -0.2 | -0.29 | 68.18 | 68.19 | 67.49 | 17428 |
| 1726867800 | 68.19 | -0.01 | -0.01 | 68.2 | 68.2 | 67.66 | 19364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
