B3 · HFOF11 · stock
Hedge Top Fofii 3 Fundo Investimento Imobilirio (HFOF11) stock price history
Every B3 trading session of Hedge Top Fofii 3 Fundo Investimento Imobilirio from Mar 1, 2018 to Sep 28, 2026: 2,133 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.
HFOF11 adjusted close, 2018 to 2026
- R$7.88
- All time high, 2020
- R$6.69
- 52 week high, R$5.50 low
- 2,133
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HFOF11 key facts
- Hedge Top Fofii 3 Fundo Investimento Imobilirio (HFOF11) closed at R$6.26 on Sep 28, 2026 on B3.
- HFOF11's all time high close is R$7.88, set on Jan 6, 2020; its all time low close is R$4.29 on Feb 10, 2025.
- HFOF11's 52 week range is R$5.50 to R$6.69.
- HFOF11 returned +13.1% over the year to Sep 28, 2026 and +19.7% over five years.
- Since Mar 1, 2018 HFOF11 returned +1%, +0.1% a year compounded.
- HFOF11's deepest drawdown was -45.6% from Jan 7, 2020 to Feb 10, 2025.
- DataCedar holds 2,133 daily sessions of HFOF11 history from Mar 1, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HFOF11 price chart, 2018 to 2026
HFOF11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -1.3% |
| 6 months | -3.2% |
| Year to date | +2.3% |
| 1 year | +13.1% |
| 3 years | +9.8% |
| 5 years | +19.7% |
| 10 years | n/a |
| Since Mar 1, 2018 | +0.9% |
| Compound annual growth, 8.6 years | +0.1% |
HFOF11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$7.88 on Jan 6, 2020
- All time low close
- R$4.29 on Feb 10, 2025
- 52 week high
- R$6.69 on Mar 2, 2026
- 52 week low
- R$5.50 on Sep 29, 2025
- Deepest drawdown
- -45.6% from Jan 7, 2020 to Feb 10, 2025, not yet recovered
- Best single session
- +4.2% on Mar 25, 2020
- Worst single session
- -11.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 12.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +37%
- Worst calendar year
- 2021, -22%
HFOF11 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. 2018 starts on Mar 1, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.05 | R$6.69 | R$5.93 | R$6.26 | +2.3% | 63.4M | 185 |
| 2025 | R$4.75 | R$6.17 | R$4.27 | R$6.12 | +28.7% | 76M | 250 |
| 2024 | R$5.91 | R$5.99 | R$4.30 | R$4.75 | -19.9% | 71.6M | 251 |
| 2023 | R$4.65 | R$6.17 | R$4.36 | R$5.94 | +27.5% | 67.4M | 248 |
| 2022 | R$5.09 | R$5.34 | R$4.33 | R$4.66 | -8.5% | 47.4M | 250 |
| 2021 | R$6.45 | R$6.47 | R$4.74 | R$5.09 | -21.9% | 80.8M | 247 |
| 2020 | R$7.79 | R$8.07 | R$4.96 | R$6.52 | -17.3% | 102.1M | 248 |
| 2019 | R$5.70 | R$8.02 | R$5.62 | R$7.88 | +37.3% | 50.8M | 248 |
| 2018 | R$6.21 | R$6.36 | R$5.01 | R$5.74 | n/a | 9.3M | 206 |
HFOF11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$6.26 | -1.1% |
| August 2026 | R$6.33 | +0.6% |
| July 2026 | R$6.29 | -1.2% |
| June 2026 | R$6.37 | -1.7% |
| May 2026 | R$6.48 | -1.2% |
| April 2026 | R$6.55 | +0.9% |
| March 2026 | R$6.50 | -2.6% |
| February 2026 | R$6.67 | +2.3% |
| January 2026 | R$6.52 | +6.5% |
| December 2025 | R$6.12 | +5.3% |
| November 2025 | R$5.81 | +3.5% |
| October 2025 | R$5.61 | +1.6% |
About the HFOF11 data
Daily bars. 2,133 sessions from Mar 1, 2018 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 Mar 1, 2018, 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/HFOF11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HCTR11 Fundo De Investimento Imobiliario Hectare Ce
- HDEL11 Hedge Desenvolvimento Logistico Fundo De Investimento Imobiliario
- HDOF11 Hedge Paladin Design Offices Fundo De Investimento Imobiliario
- HETA3 Hercules S.A - Fábrica de Talheres
- HGBL11 Hedge Brasil Logístico Industrial Fundo De Investimento Imobiliario De Responsabilidade Limitada
- HGBS11 HEDGE Brasil Shopping Fundo de Investimento Imobiliário
- HGCR11 CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
- HGIC11 Hgi Creditos Imobiliarios Fundo De Investimento
Common questions
HFOF11 share price history
