Hedge Realty Development Fundo Investimento Imobiliario FII (BVMF:HRDF11)
Brazil · Delayed Price · Currency is BRL 3.970
0.00 (0.00%)
At close: Sep 14, 2026
BVMF:HRDF11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 8 |
| Sep 1, 2026 | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | - | 253 |
| Aug 31, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 10 |
| Aug 27, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.75% | 30 |
| Aug 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 17 |
| Aug 21, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.72% | 3 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.07 | 4.07 | 4.07 | -18.60% | 2 |
| Aug 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 147 |
| Aug 7, 2026 | 4.10 | 5.00 | 3.75 | 5.00 | 5.00 | 29.87% | 5 |
| Aug 4, 2026 | 4.13 | 4.13 | 3.85 | 3.85 | 3.85 | -2.53% | 29 |
| Jul 31, 2026 | 4.16 | 4.16 | 3.95 | 3.95 | 3.95 | -1.25% | 6 |
| Jul 24, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | -2.44% | 6 |
| Jul 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 7 |
| Jul 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 1 |
| Jul 21, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -8.05% | 1,319 |
| Jul 20, 2026 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | -2.03% | 2 |
| Jul 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | 1 |
| Jul 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.60% | 1 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | - | 2 |
| Jul 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -6.81% | 1 |
| Jul 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.69% | 1 |
| Jul 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -4.92% | 1 |
| Jun 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 3 |
| Jun 24, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 11 |
| Jun 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
| Jun 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 48 |
| Jun 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 3 |
| Jun 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Jun 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4 |
| Jun 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -18.75% | 2,010 |
| Jun 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 10 |
| Jun 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,450 |
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| May 27, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.16% | 66 |
| May 26, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% | 2 |
| May 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% | 316 |
| May 21, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | - | 7 |
| May 11, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.77% | 3 |
| May 8, 2026 | 5.87 | 6.48 | 5.87 | 6.48 | 6.48 | 15.10% | 37 |
| May 7, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.18% | 133 |
| Apr 30, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.71% | 260 |
| Apr 29, 2026 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | -0.88% | 9 |
| Apr 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 50 |
| Apr 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 1 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.53% | 1 |
| Apr 17, 2026 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | -0.53% | 9 |
| Apr 15, 2026 | 5.78 | 5.78 | 5.00 | 5.70 | 5.70 | 5.56% | 3 |
| Apr 14, 2026 | 3.62 | 5.40 | 3.62 | 5.40 | 5.40 | 49.17% | 1,071 |
| Apr 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 12 |