B3 · HREC11 · stock
Hedge Recebiveis Fundo De Investimento Imobiliario (HREC11) stock price history
Every B3 trading session of Hedge Recebiveis Fundo De Investimento Imobiliario from Feb 1, 2024 to Sep 28, 2026: 664 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.
HREC11 adjusted close, 2024 to 2026
- R$8.41
- All time high, 2026
- R$9.68
- 52 week high, R$7.27 low
- 664
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
HREC11 key facts
- Hedge Recebiveis Fundo De Investimento Imobiliario (HREC11) closed at R$8.03 on Sep 28, 2026 on B3.
- HREC11's all time high close is R$8.41, set on Jun 30, 2026; its all time low close is R$5.82 on Dec 19, 2024.
- HREC11's 52 week range is R$7.27 to R$9.68.
- HREC11 returned +9.0% over the year to Sep 28, 2026.
- Since Feb 1, 2024 HREC11 returned +27%, +9.4% a year compounded.
- HREC11's deepest drawdown was -14.3% from Aug 27, 2024 to Dec 19, 2024.
- DataCedar holds 664 daily sessions of HREC11 history from Feb 1, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HREC11 price chart, 2024 to 2026
HREC11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | -0.5% |
| 6 months | +1.4% |
| Year to date | +7.8% |
| 1 year | +9.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 1, 2024 | +27.0% |
| Compound annual growth, 2.7 years | +9.4% |
HREC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$8.41 on Jun 30, 2026
- All time low close
- R$5.82 on Dec 19, 2024
- 52 week high
- R$9.68 on Aug 3, 2026
- 52 week low
- R$7.27 on Oct 1, 2025
- Deepest drawdown
- -14.3% from Aug 27, 2024 to Dec 19, 2024, recovered Mar 19, 2025
- Best single session
- +7.3% on Dec 27, 2024
- Worst single session
- -3.7% on Jan 2, 2025
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +18%
- Worst calendar year
- 2025, +18%
HREC11 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. 2024 starts on Feb 1, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.49 | R$9.68 | R$7.36 | R$8.03 | +7.8% | 5M | 185 |
| 2025 | R$6.42 | R$7.75 | R$5.77 | R$7.45 | +18.4% | 9.1M | 250 |
| 2024 | R$6.38 | R$6.80 | R$5.69 | R$6.29 | n/a | 12.6M | 229 |
HREC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$8.03 | +1.6% |
| August 2026 | R$7.91 | -2.5% |
| July 2026 | R$8.11 | -3.5% |
| June 2026 | R$8.41 | +3.5% |
| May 2026 | R$8.12 | -1.2% |
| April 2026 | R$8.22 | +2.8% |
| March 2026 | R$7.99 | +0.1% |
| February 2026 | R$7.98 | +4.0% |
| January 2026 | R$7.68 | +3.1% |
| December 2025 | R$7.45 | -1.4% |
| November 2025 | R$7.56 | -1.5% |
| October 2025 | R$7.68 | +3.4% |
About the HREC11 data
Daily bars. 664 sessions from Feb 1, 2024 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 28, 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 Feb 1, 2024, 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/HREC11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HOSI11 Fundo De Investimento Imobiliario Housi
- HPDP11 Hedge Real Estate I Fundo De Investimento Imobliario
- HPQB34 HP Inc.
- HRDF11 Hedge Realty Development Fundo Investimento Imobiliario FII
- HRES11 Fii Hire Residencial I - Fundo De Investimento Imobiliario
- HSAF11 Hsi Ativos Financeiros Fundos Investimentos Imoliarios
- HSHY34 The Hershey Company
- HSLG11 Hsi Logistica Fundo De Investimento Imobiliario
Common questions
HREC11 share price history
