B3 · HRES11 · stock
Fii Hire Residencial I - Fundo De Investimento Imobiliario (HRES11) stock price history
Every B3 trading session of Fii Hire Residencial I - Fundo De Investimento Imobiliario from Jul 2, 2024 to Sep 27, 2026: 561 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HRES11 adjusted close, 2024 to 2026
- R$145.45
- All time high, 2026
- R$145.45
- 52 week high, R$145.45 low
- 561
- Daily sessions since 2024
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
HRES11 key facts
- Fii Hire Residencial I - Fundo De Investimento Imobiliario (HRES11) closed at R$145.45 on Sep 27, 2026 on B3.
- HRES11's all time high close is R$145.45, set on Sep 11, 2026; its all time low close is R$54.24 on Jul 2, 2024.
- HRES11's 52 week range is R$145.45 to R$145.45.
- HRES11 returned +71.3% over the year to Sep 27, 2026.
- Since Jul 2, 2024 HRES11 returned +168%, +55.4% a year compounded.
- HRES11's deepest drawdown was -1.5% from Sep 23, 2025 to Sep 24, 2025.
- DataCedar holds 561 daily sessions of HRES11 history from Jul 2, 2024, adjusted for splits and dividends, served by the API under a key.
HRES11 price chart, 2024 to 2026
HRES11 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | +14.8% |
| 6 months | +41.0% |
| Year to date | +64.7% |
| 1 year | +71.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 2, 2024 | +168.2% |
| Compound annual growth, 2.2 years | +55.4% |
HRES11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$145.45 on Sep 11, 2026
- All time low close
- R$54.24 on Jul 2, 2024
- 52 week high
- R$145.45 on Sep 11, 2026
- 52 week low
- R$145.45 on Sep 27, 2026
- Deepest drawdown
- -1.5% from Sep 23, 2025 to Sep 24, 2025, recovered Nov 10, 2025
- Best single session
- +18.7% on Aug 12, 2024
- Worst single session
- -1.5% on Sep 24, 2025
- Volatility, 1 year annualised
- 24.4%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2024
- 2.7×
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2025, +11%
HRES11 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 Jul 2, 2024; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$88.33 | R$145.45 | R$88.33 | R$145.45 | +64.7% | 0 | 185 |
| 2025 | R$79.39 | R$88.33 | R$79.39 | R$88.33 | +11.3% | 14.7K | 250 |
| 2024 | R$54.24 | R$79.39 | R$54.24 | R$79.39 | n/a | 10.3K | 126 |
HRES11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$145.45 | +3.0% |
| August 2026 | R$141.18 | 0.0% |
| July 2026 | R$141.18 | +11.5% |
| June 2026 | R$126.67 | +15.4% |
| May 2026 | R$109.74 | +6.4% |
| April 2026 | R$103.15 | 0.0% |
| March 2026 | R$103.15 | 0.0% |
| February 2026 | R$103.15 | +0.6% |
| January 2026 | R$102.57 | +16.1% |
| December 2025 | R$88.33 | +1.2% |
| November 2025 | R$87.27 | +1.5% |
| October 2025 | R$85.95 | +1.2% |
About the HRES11 data
Daily bars. 561 sessions from Jul 2, 2024 to Sep 27, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Jul 2, 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/HRES11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HPDP11 Hedge Real Estate I Fundo De Investimento Imobliario
- HPQB34 HP Inc.
- HRDF11 Hedge Realty Development Fundo Investimento Imobiliario FII
- HREC11 Hedge Recebiveis Fundo De Investimento Imobiliario
- HSAF11 Hsi Ativos Financeiros Fundos Investimentos Imoliarios
- HSHY34 The Hershey Company
- HSLG11 Hsi Logistica Fundo De Investimento Imobiliario
- HSML11 Hsi Malls Fundo De Investimento Imobiliario
Common questions
HRES11 share price history
