B3 · HPDP11 · stock
Hedge Real Estate I Fundo De Investimento Imobliario (HPDP11) stock price history
Every B3 trading session of Hedge Real Estate I Fundo De Investimento Imobliario from Dec 26, 2019 to Nov 11, 2026: 1,622 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.
HPDP11 adjusted close, 2019 to 2026
- R$93.90
- All time high, 2026
- R$99.33
- 52 week high, R$76.60 low
- 1,622
- Daily sessions since 2019
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
HPDP11 key facts
- Hedge Real Estate I Fundo De Investimento Imobliario (HPDP11) closed at R$90.00 on Nov 11, 2026 on B3.
- HPDP11's all time high close is R$93.90, set on Oct 16, 2026; its all time low close is R$48.26 on Mar 29, 2023.
- HPDP11's 52 week range is R$76.60 to R$99.33.
- HPDP11 returned +13.2% over the year to Nov 11, 2026 and +58.9% over five years.
- Since Dec 26, 2019 HPDP11 returned +15%, +2.0% a year compounded.
- HPDP11's deepest drawdown was -43.8% from Jan 17, 2020 to Mar 29, 2023.
- DataCedar holds 1,622 daily sessions of HPDP11 history from Dec 26, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HPDP11 price chart, 2019 to 2026
HPDP11 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +3.0% |
| 6 months | +5.3% |
| Year to date | +4.2% |
| 1 year | +13.2% |
| 3 years | +32.7% |
| 5 years | +58.9% |
| 10 years | n/a |
| Since Dec 26, 2019 | +14.7% |
| Compound annual growth, 6.9 years | +2.0% |
HPDP11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$93.90 on Oct 16, 2026
- All time low close
- R$48.26 on Mar 29, 2023
- 52 week high
- R$99.33 on Sep 23, 2026
- 52 week low
- R$76.60 on Dec 10, 2025
- Deepest drawdown
- -43.8% from Jan 17, 2020 to Mar 29, 2023, recovered Oct 20, 2025
- Best single session
- +18.5% on May 23, 2022
- Worst single session
- -17.2% on Mar 23, 2020
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +27%
- Worst calendar year
- 2020, -23%
HPDP11 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. 2019 starts on Dec 26, 2019; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$86.93 | R$99.33 | R$78.52 | R$90.00 | +4.2% | 3.3M | 210 |
| 2025 | R$70.93 | R$91.12 | R$70.93 | R$86.40 | +22.7% | 4.9M | 250 |
| 2024 | R$70.84 | R$76.92 | R$68.79 | R$70.44 | -0.6% | 1.8M | 251 |
| 2023 | R$57.31 | R$71.58 | R$47.47 | R$70.85 | +27.4% | 482.3K | 245 |
| 2022 | R$55.30 | R$68.29 | R$52.51 | R$55.60 | -0.1% | 10.7K | 219 |
| 2021 | R$63.11 | R$66.84 | R$52.15 | R$55.64 | -11.1% | 406.4K | 229 |
| 2020 | R$84.44 | R$102.03 | R$44.33 | R$62.62 | -22.6% | 475.7K | 215 |
| 2019 | R$74.24 | R$80.92 | R$74.24 | R$80.92 | n/a | 1.6K | 3 |
HPDP11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$90.00 | -3.5% |
| October 2026 | R$93.28 | +3.3% |
| September 2026 | R$90.29 | +2.4% |
| August 2026 | R$88.18 | +1.1% |
| July 2026 | R$87.21 | +1.9% |
| June 2026 | R$85.58 | +0.4% |
| May 2026 | R$85.26 | -6.5% |
| April 2026 | R$91.23 | +1.2% |
| March 2026 | R$90.12 | +0.3% |
| February 2026 | R$89.83 | +8.6% |
| January 2026 | R$82.70 | -4.3% |
| December 2025 | R$86.40 | +9.4% |
About the HPDP11 data
Daily bars. 1,622 sessions from Dec 26, 2019 to Nov 11, 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 Nov 5, 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 Dec 26, 2019, 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/b3%3AHPDP11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HONB34 Honeywell International Inc.
- HOND34 Honda Motor Co., Ltd.
- HOOT4 Hotéis Othon S.A.
- HOSI11 Fundo De Investimento Imobiliario Housi
- HPQB34 HP Inc.
- HRDF11 Hedge Realty Development Fundo Investimento Imobiliario FII
- HREC11 Hedge Recebiveis Fundo De Investimento Imobiliario
- HRES11 Fii Hire Residencial I - Fundo De Investimento Imobiliario
Common questions
HPDP11 share price history
