Hedge Realty Development Fundo Investimento Imobiliario FII (BVMF:HRDF11)
Brazil · Delayed Price · Currency is BRL 3.610
0.00 (0.00%)
At close: Mar 9, 2026
BVMF:HRDF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 14 |
| Mar 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.12% | 21 |
| Mar 4, 2026 | 3.51 | 4.00 | 3.51 | 3.57 | 3.57 | 5.00% | 101,495 |
| Mar 2, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -2.02% | 493 |
| Feb 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 3 |
| Feb 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 1 |
| Feb 19, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 1 |
| Feb 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 6 |
| Feb 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 1 |
| Feb 10, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 23 |
| Feb 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 4 |
| Feb 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 64 |
| Jan 29, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 7 |
| Jan 28, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -13.25% | 22 |
| Jan 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 15.27% | 2,017 |
| Jan 21, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 31 |
| Jan 19, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 2 |
| Jan 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 20 |
| Jan 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.87% | 428 |
| Jan 13, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | - | 150 |
| Jan 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | 5 |
| Jan 6, 2026 | 3.41 | 4.00 | 3.41 | 3.41 | 3.41 | - | 572 |
| Jan 5, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -0.87% | 302 |
| Jan 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 29 |
| Dec 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 4 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.44 | 3.44 | 3.44 | - | 6 |
| Dec 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 6 |
| Dec 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 30 |
| Dec 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -14.50% | - |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -16.67% | 500 |
| Dec 12, 2025 | 5.88 | 5.88 | 4.79 | 4.80 | 4.80 | - | 10 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -18.37% | 6 |
| Dec 10, 2025 | 3.42 | 5.88 | 3.42 | 5.88 | 5.88 | 71.93% | 520 |
| Dec 9, 2025 | 4.00 | 4.00 | 3.42 | 3.42 | 3.42 | 0.88% | 13 |
| Dec 8, 2025 | 4.00 | 4.00 | 3.39 | 3.39 | 3.39 | -29.37% | 900 |
| Dec 4, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | -19.46% | 16 |
| Dec 3, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 49.00% | 211 |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 21.95% | 1 |
| Dec 1, 2025 | 3.30 | 6.56 | 3.22 | 3.28 | 3.28 | -2.09% | 5,676 |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | 201 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 20 |
| Nov 25, 2025 | 3.75 | 3.75 | 3.40 | 3.40 | 3.40 | -10.53% | 301 |
| Nov 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 120 |
| Nov 18, 2025 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -2.99% | 39 |
| Nov 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.74% | 217 |
| Nov 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 2 |
| Nov 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1 |
| Nov 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 52 |
| Nov 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 3 |
| Nov 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -17.84% | 200 |