B3 · HRDF11 · stock
Hedge Realty Development Fundo Investimento Imobiliario FII (HRDF11) stock price history
Every B3 trading session of Hedge Realty Development Fundo Investimento Imobiliario FII from Jan 23, 2020 to Sep 25, 2026: 1,663 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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.
HRDF11 adjusted close, 2020 to 2026
- R$25.50
- All time high, 2020
- R$8.09
- 52 week high, R$3.22 low
- 1,663
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
HRDF11 key facts
- Hedge Realty Development Fundo Investimento Imobiliario FII (HRDF11) closed at R$3.96 on Sep 25, 2026 on B3.
- HRDF11's all time high close is R$25.50, set on Feb 18, 2020; its all time low close is R$3.00 on Aug 23, 2024.
- HRDF11's 52 week range is R$3.22 to R$8.09.
- HRDF11 returned -16.1% over the year to Sep 25, 2026 and -43.4% over five years.
- Since Jan 23, 2020 HRDF11 returned -62%, -13.6% a year compounded.
- HRDF11's deepest drawdown was -88.2% from Feb 18, 2020 to Aug 23, 2024.
- DataCedar holds 1,663 daily sessions of HRDF11 history from Jan 23, 2020 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
HRDF11 price chart, 2020 to 2026
HRDF11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -22.4% |
| 6 months | +9.7% |
| Year to date | +15.1% |
| 1 year | -16.1% |
| 3 years | -10.4% |
| 5 years | -43.4% |
| 10 years | n/a |
| Since Jan 23, 2020 | -62.3% |
| Compound annual growth, 6.7 years | -13.6% |
HRDF11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$25.50 on Feb 18, 2020
- All time low close
- R$3.00 on Aug 23, 2024
- 52 week high
- R$8.09 on Sep 26, 2025
- 52 week low
- R$3.22 on Dec 1, 2025
- Deepest drawdown
- -88.2% from Feb 18, 2020 to Aug 23, 2024, not yet recovered
- Best single session
- +71.9% on Dec 10, 2025
- Worst single session
- -33.1% on Oct 6, 2025
- Volatility, 1 year annualised
- 127.5%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2023, -28%
HRDF11 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. 2020 starts on Jan 23, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.44 | R$6.48 | R$3.40 | R$3.96 | +15.1% | 113.1K | 184 |
| 2025 | R$3.05 | R$9.00 | R$3.00 | R$3.44 | +12.8% | 130.9K | 250 |
| 2024 | R$3.40 | R$4.18 | R$3.00 | R$3.05 | -10.3% | 64.6K | 251 |
| 2023 | R$4.70 | R$6.00 | R$3.03 | R$3.40 | -27.7% | 79K | 248 |
| 2022 | R$5.70 | R$6.90 | R$4.10 | R$4.70 | -17.5% | 48.5K | 250 |
| 2021 | R$7.70 | R$11.75 | R$5.10 | R$5.70 | -25.0% | 392.7K | 247 |
| 2020 | R$10.50 | R$40.05 | R$7.50 | R$7.60 | n/a | 505K | 233 |
HRDF11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$3.96 | -0.5% |
| August 2026 | R$3.98 | +0.8% |
| July 2026 | R$3.95 | -22.2% |
| June 2026 | R$5.08 | -20.6% |
| May 2026 | R$6.40 | +13.5% |
| April 2026 | R$5.64 | +55.8% |
| March 2026 | R$3.62 | +4.3% |
| February 2026 | R$3.47 | 0.0% |
| January 2026 | R$3.47 | +0.9% |
| December 2025 | R$3.44 | +2.7% |
| November 2025 | R$3.35 | -16.3% |
| October 2025 | R$4.00 | -49.4% |
About the HRDF11 data
Daily bars. 1,663 sessions from Jan 23, 2020 to Sep 25, 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 23, 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 Jan 23, 2020, 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/HRDF11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HOOT4 Hotéis Othon S.A.
- HOSI11 Fundo De Investimento Imobiliario Housi
- HPDP11 Hedge Real Estate I Fundo De Investimento Imobliario
- HPQB34 HP Inc.
- HREC11 Hedge Recebiveis Fundo De Investimento Imobiliario
- HRES11 Fii Hire Residencial I - Fundo De Investimento Imobiliario
- HSAF11 Hsi Ativos Financeiros Fundos Investimentos Imoliarios
- HSHY34 The Hershey Company
Common questions
HRDF11 share price history
