Hedge Realty Development Fundo Investimento Imobiliario FII (BVMF:HRDF11)
Brazil · Delayed Price · Currency is BRL 3.000
-0.150 (-4.76%)
At close: Sep 12, 2025
BVMF:HRDF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Sep 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -4.76% | 44 |
| Sep 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | - | - |
| Sep 10, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | - | 5.00% | 159 |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Sep 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Sep 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Sep 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Sep 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 8 |
| Sep 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Sep 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 50 |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 24 |
| Aug 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 354 |
| Aug 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 1 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 18 |
| Aug 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 4,696 |
| Aug 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 61 |
| Aug 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -8.81% | 3 |
| Jul 31, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | - | - |
| Jul 30, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | - | - |
| Jul 29, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | - | - |
| Jul 28, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | - | - |
| Jul 25, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | - | 2.81% | 5 |
| Jul 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jul 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jul 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jul 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 13 |
| Jul 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jul 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jul 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jul 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -1.54% | 2 |
| Jul 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | - | - |
| Jul 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | - | - |
| Jul 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | - | - |
| Jul 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | 8.33% | 1 |
| Jul 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |