Hedge Realty Development Fundo Investimento Imobiliario FII (BVMF:HRDF11)
Brazil · Delayed Price · Currency is BRL 4.000
-0.500 (-11.11%)
At close: Oct 22, 2025
BVMF:HRDF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| 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 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.76% | 5 |
| Oct 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Oct 10, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Oct 9, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Oct 8, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| 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 2, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Oct 1, 2025 | 4.52 | 7.78 | 4.52 | 7.78 | 7.78 | -1.64% | 21 |
| Sep 30, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| 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 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| 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 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 20 |
| Sep 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 44 |
| Sep 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 10, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 5.00% | 159 |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 8 |
| Sep 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 50 |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| 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 | - | 354 |
| Aug 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |