Hedge Brasil Equity REITS Fundo De Indice De Responsabilidade Limitada (BVMF:HERT11)
Brazil · Delayed Price · Currency is BRL 20.70
-0.07 (-0.34%)
Last updated: Sep 22, 2026, 2:43 PM GMT-3
BVMF:HERT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.77 | 20.77 | 20.70 | 20.70 | 20.70 | -0.34% | 40 |
| Sep 21, 2026 | 20.54 | 20.95 | 20.54 | 20.77 | 20.77 | 0.19% | 2,838 |
| Sep 18, 2026 | 20.68 | 20.73 | 20.68 | 20.73 | 20.73 | 0.24% | 223 |
| Sep 17, 2026 | 20.68 | 20.79 | 20.68 | 20.68 | 20.68 | -0.43% | 604 |
| Sep 16, 2026 | 20.72 | 20.77 | 20.72 | 20.77 | 20.77 | -0.10% | 707 |
| Sep 15, 2026 | 20.66 | 20.79 | 20.66 | 20.79 | 20.79 | 0.78% | 67 |
| Sep 14, 2026 | 20.89 | 20.89 | 20.63 | 20.63 | 20.63 | -0.24% | 76 |
| Sep 11, 2026 | 20.51 | 20.80 | 20.51 | 20.68 | 20.68 | -0.10% | 1,443 |
| Sep 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 5 |
| Sep 9, 2026 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | -0.86% | 472 |
| Sep 8, 2026 | 20.87 | 20.88 | 20.78 | 20.88 | 20.88 | 0.05% | 279 |
| Sep 4, 2026 | 20.84 | 20.87 | 20.84 | 20.87 | 20.87 | 0.77% | 13 |
| Sep 3, 2026 | 20.72 | 20.81 | 20.69 | 20.71 | 20.71 | -0.05% | 1,106 |
| Sep 2, 2026 | 20.73 | 20.74 | 20.65 | 20.72 | 20.72 | 0.63% | 39 |
| Sep 1, 2026 | 20.79 | 20.79 | 20.59 | 20.59 | 20.59 | -0.96% | 1,007 |
| Aug 31, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.68% | 51 |
| Aug 28, 2026 | 20.55 | 20.65 | 20.55 | 20.65 | 20.65 | 0.78% | 534 |
| Aug 27, 2026 | 20.47 | 20.49 | 20.47 | 20.49 | 20.49 | 0.79% | 5,129 |
| Aug 26, 2026 | 20.38 | 20.38 | 20.33 | 20.33 | 20.33 | -0.15% | 84 |
| Aug 25, 2026 | 20.44 | 20.44 | 20.36 | 20.36 | 20.36 | 0.34% | 20 |
| Aug 24, 2026 | 20.06 | 20.29 | 20.06 | 20.29 | 20.29 | 0.15% | 177 |
| Aug 21, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.00% | 1 |
| Aug 20, 2026 | 20.51 | 20.51 | 20.06 | 20.06 | 20.06 | -1.18% | 70 |
| Aug 19, 2026 | 20.39 | 20.39 | 20.30 | 20.30 | 20.30 | 0.20% | 259 |
| Aug 18, 2026 | 20.21 | 20.26 | 20.21 | 20.26 | 20.26 | 0.25% | 29 |
| Aug 17, 2026 | 20.66 | 20.66 | 20.21 | 20.21 | 20.21 | -1.17% | 230 |
| Aug 14, 2026 | 20.43 | 20.45 | 20.40 | 20.45 | 20.45 | -0.24% | 6,412 |
| Aug 13, 2026 | 20.52 | 20.57 | 20.50 | 20.50 | 20.50 | -0.63% | 236 |
| Aug 12, 2026 | 20.81 | 20.81 | 20.59 | 20.63 | 20.63 | 0.15% | 15 |
| Aug 11, 2026 | 20.73 | 20.73 | 20.60 | 20.60 | 20.60 | -0.77% | 102 |
| Aug 10, 2026 | 20.84 | 20.84 | 20.67 | 20.76 | 20.76 | -0.38% | 1,124 |
| Aug 6, 2026 | 20.91 | 20.91 | 20.77 | 20.84 | 20.84 | -0.57% | 602 |
| Aug 5, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.05% | 28 |
| Aug 4, 2026 | 20.97 | 20.97 | 20.94 | 20.95 | 20.95 | -0.52% | 349 |
| Aug 3, 2026 | 21.41 | 21.41 | 21.06 | 21.06 | 21.06 | -0.61% | 11 |
| Jul 31, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.62% | 1 |
| Jul 30, 2026 | 21.07 | 21.07 | 21.06 | 21.06 | 21.06 | -0.43% | 9 |
| Jul 28, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.28% | 100 |
| Jul 27, 2026 | 21.09 | 21.09 | 21.08 | 21.09 | 21.09 | -0.14% | 265 |
| Jul 24, 2026 | 21.30 | 21.30 | 20.70 | 21.12 | 21.12 | 0.19% | 70 |
| Jul 23, 2026 | 21.00 | 21.08 | 20.99 | 21.08 | 21.08 | -0.05% | 38 |
| Jul 22, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.66% | 150 |
| Jul 21, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.33% | 1 |
| Jul 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.05% | 15 |
| Jul 17, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.24% | 40 |
| Jul 16, 2026 | 21.33 | 21.35 | 21.26 | 21.26 | 21.26 | -0.33% | 15,651 |
| Jul 15, 2026 | 21.42 | 21.42 | 21.00 | 21.33 | 21.33 | 0.61% | 258 |
| Jul 13, 2026 | 21.61 | 22.23 | 21.20 | 21.20 | 21.20 | -0.89% | 213 |
| Jul 10, 2026 | 21.00 | 21.39 | 21.00 | 21.39 | 21.39 | 0.66% | 541 |
| Jul 9, 2026 | 21.13 | 21.25 | 21.13 | 21.25 | 21.25 | 0.57% | 70 |