B3 · HDEL11 · stock
Hedge Desenvolvimento Logistico Fundo De Investimento Imobiliario (HDEL11) stock price history
Every B3 trading session of Hedge Desenvolvimento Logistico Fundo De Investimento Imobiliario from Mar 2, 2023 to Sep 28, 2026: 893 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HDEL11 adjusted close, 2023 to 2026
- R$87.00
- All time high, 2026
- R$87.00
- 52 week high, R$3.26 low
- 893
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
HDEL11 key facts
- Hedge Desenvolvimento Logistico Fundo De Investimento Imobiliario (HDEL11) closed at R$3.27 on Sep 28, 2026 on B3.
- HDEL11's all time high close is R$87.00, set on Apr 8, 2026; its all time low close is R$3.26 on Aug 26, 2026.
- HDEL11's 52 week range is R$3.26 to R$87.00.
- HDEL11 returned -68.0% over the year to Sep 28, 2026.
- Since Mar 2, 2023 HDEL11 returned -46%, -15.7% a year compounded.
- HDEL11's deepest drawdown was -96.3% from Apr 8, 2026 to Aug 26, 2026.
- DataCedar holds 893 daily sessions of HDEL11 history from Mar 2, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HDEL11 price chart, 2023 to 2026
HDEL11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -5.2% |
| 6 months | -70.5% |
| Year to date | -68.0% |
| 1 year | -68.0% |
| 3 years | -47.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 2, 2023 | -45.7% |
| Compound annual growth, 3.6 years | -15.7% |
HDEL11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$87.00 on Apr 8, 2026
- All time low close
- R$3.26 on Aug 26, 2026
- 52 week high
- R$87.00 on Apr 8, 2026
- 52 week low
- R$3.26 on Aug 26, 2026
- Deepest drawdown
- -96.3% from Apr 8, 2026 to Aug 26, 2026, not yet recovered
- Best single session
- +728.6% on Apr 8, 2026
- Worst single session
- -89.0% on Apr 9, 2026
- Volatility, 1 year annualised
- 311.8%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2025, +53%
- Worst calendar year
- 2024, +6%
HDEL11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 2, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$12.07 | R$87.00 | R$3.26 | R$3.27 | -68.0% | 7.3K | 185 |
| 2025 | R$7.60 | R$10.22 | R$6.64 | R$10.22 | +52.6% | 51 | 250 |
| 2024 | R$6.67 | R$8.54 | R$6.30 | R$6.70 | +5.9% | 32.8K | 251 |
| 2023 | R$6.02 | R$6.32 | R$6.02 | R$6.32 | n/a | 965 | 207 |
HDEL11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$3.27 | +0.3% |
| August 2026 | R$3.26 | -1.5% |
| July 2026 | R$3.31 | -4.1% |
| June 2026 | R$3.45 | -32.7% |
| May 2026 | R$5.13 | -32.5% |
| April 2026 | R$7.60 | -30.4% |
| March 2026 | R$10.92 | -10.9% |
| February 2026 | R$12.26 | -0.4% |
| January 2026 | R$12.31 | +20.4% |
| December 2025 | R$10.22 | +16.3% |
| November 2025 | R$8.79 | 0.0% |
| October 2025 | R$8.79 | -14.0% |
About the HDEL11 data
Daily bars. 893 sessions from Mar 2, 2023 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 2, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HDEL11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HBSA3 Hidrovias do Brasil S.A.
- HCRI11 Fundo de Investimento Imobiliário - FII Hospital da Criança
- HCST11 Hectare Student Housing I - Fundo De Investimento Em Participacoes Multiestrategia
- HCTR11 Fundo De Investimento Imobiliario Hectare Ce
- HDOF11 Hedge Paladin Design Offices Fundo De Investimento Imobiliario
- HETA3 Hercules S.A - Fábrica de Talheres
- HFOF11 Hedge Top Fofii 3 Fundo Investimento Imobilirio
- HGBL11 Hedge Brasil Logístico Industrial Fundo De Investimento Imobiliario De Responsabilidade Limitada
Common questions
HDEL11 share price history
