Hedge Realty Development Fundo Investimento Imobiliario FII (BVMF:HRDF11)
Brazil · Delayed Price · Currency is BRL 3.440
0.00 (0.00%)
At close: Dec 23, 2025
BVMF:HRDF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 4.00 | 4.99 | 4.00 | 4.99 | 4.99 | 24.75% | 22 |
| Oct 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 64 |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 20 |
| Oct 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 16 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 8.43% | 350 |
| Oct 20, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 1 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 1 |
| Oct 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.76% | 5 |
| Oct 7, 2025 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | -0.66% | 300 |
| Oct 6, 2025 | 4.53 | 6.98 | 4.53 | 4.54 | 4.54 | -33.14% | 602 |
| Oct 3, 2025 | 7.46 | 7.46 | 4.51 | 6.79 | 6.79 | -12.72% | 103 |
| Oct 1, 2025 | 4.52 | 7.78 | 4.52 | 7.78 | 7.78 | -1.64% | 21 |
| Sep 29, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 21.69% | 1 |
| Sep 26, 2025 | 4.50 | 8.09 | 4.50 | 6.50 | 6.50 | 37.71% | 1,034 |
| Sep 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 94 |
| Sep 23, 2025 | 4.50 | 5.74 | 4.50 | 4.72 | 4.72 | 11.06% | 172 |
| Sep 22, 2025 | 4.50 | 9.00 | 4.25 | 4.25 | 4.25 | -5.56% | 9 |
| Sep 19, 2025 | 3.50 | 5.98 | 3.50 | 4.50 | 4.50 | 50.00% | 3,013 |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 20 |
| Sep 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 44 |
| Sep 10, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 5.00% | 159 |
| Sep 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 8 |
| Aug 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 50 |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 24 |
| Aug 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 352 |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1 |
| Aug 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 18 |