InvestB3
← InícioComparar

HPDP11

FII HEDGEPDP

R$ 88,00
+0,06% no dia

No mês

-0,89%

No ano

-4,86%

12 meses

-1,91%

Desde 12/2019

-21,08%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (218)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 87,95R$ 87,95R$ 88,00R$ 88,00+0,06%61
03/09/2026R$ 88,00R$ 87,50R$ 88,00R$ 87,95-0,99%197
02/09/2026R$ 88,83R$ 88,83R$ 88,83R$ 88,83-0,17%1
01/09/2026R$ 89,68R$ 88,98R$ 89,68R$ 88,98+0,21%8
31/08/2026R$ 86,60R$ 86,60R$ 88,79R$ 88,79+2,53%2.012
28/08/2026R$ 86,57R$ 86,57R$ 86,61R$ 86,60-0,49%110
27/08/2026R$ 87,03R$ 87,03R$ 87,03R$ 87,03+0,03%3
26/08/2026R$ 87,00R$ 87,00R$ 87,00R$ 87,00-0,01%7
25/08/2026R$ 87,01R$ 87,01R$ 87,01R$ 87,01-3,32%5
24/08/2026R$ 91,99R$ 90,00R$ 91,99R$ 90,00-2,16%7
21/08/2026R$ 87,92R$ 87,92R$ 92,31R$ 91,99+4,63%6
19/08/2026R$ 92,72R$ 87,92R$ 92,72R$ 87,92-0,09%2
18/08/2026R$ 87,92R$ 87,92R$ 88,99R$ 88,00-1,74%4
17/08/2026R$ 92,00R$ 87,07R$ 94,99R$ 89,56-2,65%1.019
14/08/2026R$ 93,66R$ 85,04R$ 93,66R$ 92,00-0,79%39
13/08/2026R$ 88,85R$ 82,16R$ 92,73R$ 92,73+5,41%19
12/08/2026R$ 87,99R$ 87,96R$ 88,00R$ 87,97-0,02%11
11/08/2026R$ 87,36R$ 87,35R$ 87,99R$ 87,99+1,73%15
10/08/2026R$ 87,18R$ 85,51R$ 88,79R$ 86,49+0,21%1.389
07/08/2026R$ 86,10R$ 86,10R$ 86,31R$ 86,31+0,24%546
06/08/2026R$ 86,01R$ 86,00R$ 86,10R$ 86,10-1,03%104
05/08/2026R$ 88,11R$ 86,99R$ 88,11R$ 87,00-1,13%666
04/08/2026R$ 87,99R$ 87,99R$ 87,99R$ 87,99+2,65%1
03/08/2026R$ 88,37R$ 85,70R$ 88,37R$ 85,72-3,05%122
31/07/2026R$ 88,43R$ 88,42R$ 88,43R$ 88,42-0,53%10
30/07/2026R$ 88,48R$ 88,48R$ 88,89R$ 88,890,00%6
29/07/2026R$ 90,01R$ 88,89R$ 90,01R$ 88,89-3,38%16
28/07/2026R$ 91,16R$ 90,24R$ 92,00R$ 92,00+0,01%195.031
27/07/2026R$ 91,99R$ 91,99R$ 92,00R$ 91,990,00%8
24/07/2026R$ 91,99R$ 91,99R$ 91,99R$ 91,990,00%2
23/07/2026R$ 91,99R$ 91,99R$ 91,99R$ 91,99-0,81%2
22/07/2026R$ 92,74R$ 92,74R$ 92,74R$ 92,74+3,34%1
21/07/2026R$ 89,74R$ 89,74R$ 89,74R$ 89,74+1,00%3
20/07/2026R$ 89,67R$ 88,85R$ 90,54R$ 88,85-0,49%7
17/07/2026R$ 89,29R$ 89,29R$ 89,29R$ 89,29-1,00%2
16/07/2026R$ 89,34R$ 89,34R$ 90,19R$ 90,19-1,07%4
14/07/2026R$ 89,39R$ 89,39R$ 91,17R$ 91,17+1,99%7
13/07/2026R$ 89,39R$ 89,39R$ 89,39R$ 89,390,00%2
10/07/2026R$ 92,40R$ 89,39R$ 92,40R$ 89,39+2,14%10
08/07/2026R$ 87,53R$ 87,52R$ 87,53R$ 87,52-1,93%31
07/07/2026R$ 89,24R$ 89,24R$ 89,24R$ 89,24-0,01%2
06/07/2026R$ 89,51R$ 89,25R$ 89,51R$ 89,25+0,61%18
03/07/2026R$ 88,66R$ 88,66R$ 88,71R$ 88,71+0,03%17
02/07/2026R$ 86,72R$ 86,72R$ 88,70R$ 88,68+2,25%24
01/07/2026R$ 86,52R$ 86,52R$ 86,73R$ 86,73-0,74%2
30/06/2026R$ 86,51R$ 86,51R$ 87,39R$ 87,38+0,06%23
26/06/2026R$ 85,58R$ 85,58R$ 87,33R$ 87,330,00%2
25/06/2026R$ 84,91R$ 84,91R$ 87,45R$ 87,33+2,24%119
24/06/2026R$ 85,01R$ 85,01R$ 85,42R$ 85,42+0,39%3
23/06/2026R$ 87,59R$ 85,09R$ 87,59R$ 85,09-2,84%37
22/06/2026R$ 86,51R$ 85,52R$ 91,00R$ 87,58+1,23%260
19/06/2026R$ 87,47R$ 86,52R$ 87,47R$ 86,52-1,12%13
18/06/2026R$ 87,51R$ 87,41R$ 87,53R$ 87,50-0,01%41
17/06/2026R$ 87,52R$ 87,51R$ 88,80R$ 87,51-2,22%39
16/06/2026R$ 89,50R$ 89,50R$ 89,50R$ 89,50+0,56%1
15/06/2026R$ 89,00R$ 88,99R$ 89,00R$ 89,000,00%9
11/06/2026R$ 88,32R$ 87,50R$ 89,00R$ 89,00+1,73%2.505
10/06/2026R$ 87,15R$ 87,15R$ 87,49R$ 87,49+1,12%2
09/06/2026R$ 86,52R$ 86,52R$ 86,52R$ 86,52-0,72%1
08/06/2026R$ 88,33R$ 86,52R$ 88,33R$ 87,15-0,34%9
05/06/2026R$ 88,59R$ 86,63R$ 88,59R$ 87,45-0,51%20
03/06/2026R$ 86,52R$ 86,52R$ 87,90R$ 87,90+1,60%3
02/06/2026R$ 86,52R$ 86,52R$ 86,52R$ 86,52-0,83%2
01/06/2026R$ 87,05R$ 86,57R$ 87,24R$ 87,24-0,48%8
29/05/2026R$ 87,60R$ 87,60R$ 88,65R$ 87,66-0,77%7
28/05/2026R$ 87,60R$ 87,60R$ 88,34R$ 88,34+0,84%6
27/05/2026R$ 88,96R$ 87,60R$ 88,96R$ 87,60-0,58%6
26/05/2026R$ 87,41R$ 87,33R$ 88,94R$ 88,11+0,80%20
25/05/2026R$ 87,62R$ 87,41R$ 88,73R$ 87,41-0,34%81
22/05/2026R$ 87,71R$ 87,71R$ 87,71R$ 87,71-0,89%3
21/05/2026R$ 88,65R$ 88,50R$ 88,65R$ 88,500,00%11
20/05/2026R$ 88,50R$ 88,50R$ 88,50R$ 88,50+0,90%1
19/05/2026R$ 87,71R$ 87,71R$ 87,71R$ 87,71-0,13%11
18/05/2026R$ 87,82R$ 87,82R$ 87,82R$ 87,82+0,01%3
15/05/2026R$ 87,91R$ 87,81R$ 87,91R$ 87,81-0,11%33
14/05/2026R$ 87,92R$ 87,91R$ 87,92R$ 87,91-0,01%21
13/05/2026R$ 87,91R$ 87,91R$ 89,59R$ 87,92+0,01%12
12/05/2026R$ 87,92R$ 87,91R$ 87,92R$ 87,910,00%3
11/05/2026R$ 88,01R$ 87,91R$ 89,00R$ 87,91-1,22%52
08/05/2026R$ 88,01R$ 88,01R$ 89,00R$ 89,00-0,64%28
07/05/2026R$ 91,86R$ 88,05R$ 91,86R$ 89,57-4,45%17
06/05/2026R$ 94,00R$ 88,02R$ 94,00R$ 93,74-0,28%26
05/05/2026R$ 94,00R$ 94,00R$ 94,00R$ 94,000,00%7
04/05/2026R$ 95,36R$ 92,79R$ 95,36R$ 94,00-0,43%22
30/04/2026R$ 93,00R$ 93,00R$ 94,41R$ 94,41+0,34%15
29/04/2026R$ 96,46R$ 94,09R$ 96,46R$ 94,09-1,48%11
28/04/2026R$ 97,00R$ 95,50R$ 97,00R$ 95,50-1,55%257.524
27/04/2026R$ 97,97R$ 94,85R$ 98,11R$ 97,000,00%258.375
24/04/2026R$ 95,50R$ 92,79R$ 97,00R$ 97,00+1,63%813.651
23/04/2026R$ 95,50R$ 95,44R$ 95,50R$ 95,44+0,33%4
22/04/2026R$ 95,92R$ 95,13R$ 95,93R$ 95,130,00%6.582
20/04/2026R$ 96,11R$ 95,12R$ 96,11R$ 95,13-1,02%5
17/04/2026R$ 94,07R$ 94,07R$ 96,11R$ 96,11+3,86%6.069
16/04/2026R$ 94,10R$ 92,54R$ 94,10R$ 92,54+0,04%14
15/04/2026R$ 92,50R$ 92,50R$ 93,05R$ 92,50-0,34%39
13/04/2026R$ 93,93R$ 92,82R$ 94,10R$ 92,82-0,19%29
10/04/2026R$ 92,00R$ 92,00R$ 93,03R$ 93,00+1,05%58.363
09/04/2026R$ 91,87R$ 91,87R$ 92,50R$ 92,03-1,42%7
08/04/2026R$ 93,74R$ 93,36R$ 93,74R$ 93,360,00%4
07/04/2026R$ 92,21R$ 92,21R$ 93,48R$ 93,36-0,79%103.509
06/04/2026R$ 90,81R$ 90,81R$ 94,10R$ 94,10+1,54%73
02/04/2026R$ 92,18R$ 92,18R$ 92,67R$ 92,67+0,86%5
01/04/2026R$ 100,00R$ 90,99R$ 100,00R$ 91,88-2,34%103.521
31/03/2026R$ 95,98R$ 89,74R$ 95,98R$ 94,08+0,02%427.597
30/03/2026R$ 95,85R$ 89,39R$ 95,99R$ 94,06-0,89%244
27/03/2026R$ 93,17R$ 93,17R$ 94,90R$ 94,90+1,87%453.462
26/03/2026R$ 94,20R$ 93,16R$ 94,20R$ 93,16-1,10%23
25/03/2026R$ 93,24R$ 93,24R$ 94,20R$ 94,20+1,29%61
24/03/2026R$ 92,51R$ 92,51R$ 93,00R$ 93,00+0,54%90.031
23/03/2026R$ 92,37R$ 92,37R$ 92,50R$ 92,50-2,45%90.001
20/03/2026R$ 94,52R$ 94,52R$ 94,82R$ 94,82+1,96%3
19/03/2026R$ 90,71R$ 87,87R$ 93,00R$ 93,00+2,52%95.803
18/03/2026R$ 90,51R$ 90,51R$ 90,71R$ 90,71+0,55%20
17/03/2026R$ 89,63R$ 89,63R$ 90,21R$ 90,21+1,09%25
16/03/2026R$ 88,21R$ 87,61R$ 89,24R$ 89,24+1,17%28
13/03/2026R$ 88,11R$ 88,11R$ 88,21R$ 88,21+0,81%36
11/03/2026R$ 93,75R$ 85,00R$ 93,75R$ 87,50-5,73%149
10/03/2026R$ 92,82R$ 92,82R$ 92,82R$ 92,820,00%2
09/03/2026R$ 92,45R$ 88,81R$ 92,82R$ 92,82+0,42%78
05/03/2026R$ 92,43R$ 92,43R$ 92,43R$ 92,43-0,41%6
04/03/2026R$ 91,88R$ 91,88R$ 92,81R$ 92,81-3,31%8
03/03/2026R$ 95,99R$ 95,99R$ 95,99R$ 95,99-0,01%6
02/03/2026R$ 95,20R$ 95,19R$ 97,00R$ 96,00+1,07%116
27/02/2026R$ 94,99R$ 94,98R$ 94,99R$ 94,98+0,91%4
26/02/2026R$ 90,16R$ 90,00R$ 94,13R$ 94,12+2,30%58.542
25/02/2026R$ 92,03R$ 92,00R$ 92,03R$ 92,00+2,22%58.501
24/02/2026R$ 90,01R$ 90,00R$ 90,07R$ 90,000,00%54
23/02/2026R$ 90,00R$ 89,99R$ 90,00R$ 90,000,00%145
20/02/2026R$ 90,10R$ 90,00R$ 90,11R$ 90,00-0,12%51
19/02/2026R$ 90,21R$ 88,02R$ 90,21R$ 90,11-0,10%15
18/02/2026R$ 89,90R$ 89,90R$ 90,20R$ 90,20+0,34%10
13/02/2026R$ 88,51R$ 88,50R$ 90,60R$ 89,89+1,28%17
11/02/2026R$ 88,00R$ 88,00R$ 89,00R$ 88,75+0,85%334
10/02/2026R$ 88,73R$ 88,00R$ 88,73R$ 88,00-0,85%26
09/02/2026R$ 88,74R$ 86,43R$ 88,75R$ 88,75+0,71%23
06/02/2026R$ 86,56R$ 86,56R$ 88,12R$ 88,12+1,86%13
05/02/2026R$ 86,51R$ 86,51R$ 86,51R$ 86,510,00%46
04/02/2026R$ 86,51R$ 85,50R$ 86,51R$ 86,51-0,49%43
03/02/2026R$ 85,90R$ 85,90R$ 86,94R$ 86,94+0,68%8
02/02/2026R$ 87,41R$ 83,02R$ 87,41R$ 86,35-1,88%31
31/01/2026R$ 87,11R$ 87,11R$ 88,90R$ 88,00+0,95%14
29/01/2026R$ 86,04R$ 86,04R$ 87,65R$ 87,17+0,18%99.950
28/01/2026R$ 87,00R$ 87,00R$ 88,90R$ 87,01-1,13%100.171
27/01/2026R$ 88,00R$ 87,23R$ 88,00R$ 88,00+0,38%141
26/01/2026R$ 87,67R$ 87,67R$ 87,67R$ 87,67+0,96%2
23/01/2026R$ 85,63R$ 85,63R$ 88,43R$ 86,84-0,40%18
22/01/2026R$ 88,90R$ 87,19R$ 88,90R$ 87,19-1,48%5.897
21/01/2026R$ 88,91R$ 85,00R$ 88,91R$ 88,50+2,29%7.462
20/01/2026R$ 89,00R$ 86,51R$ 92,48R$ 86,52-4,92%2.198
19/01/2026R$ 89,79R$ 89,79R$ 91,00R$ 91,00+2,01%760
15/01/2026R$ 88,54R$ 88,52R$ 89,29R$ 89,21+0,78%17
14/01/2026R$ 89,04R$ 88,52R$ 89,04R$ 88,52-1,52%1.177
13/01/2026R$ 89,90R$ 89,89R$ 89,97R$ 89,89+0,99%39
09/01/2026R$ 89,15R$ 89,01R$ 89,35R$ 89,01-0,38%224
08/01/2026R$ 90,64R$ 89,02R$ 90,64R$ 89,35-2,17%13
07/01/2026R$ 92,17R$ 84,55R$ 92,17R$ 91,33-0,05%185
06/01/2026R$ 92,15R$ 91,38R$ 92,15R$ 91,38-0,35%2
05/01/2026R$ 91,69R$ 91,69R$ 91,70R$ 91,70+0,35%8
03/01/2026R$ 92,50R$ 91,37R$ 92,50R$ 91,38-1,21%23
30/12/2025R$ 92,50R$ 92,50R$ 92,50R$ 92,50+0,01%93
29/12/2025R$ 92,90R$ 91,08R$ 92,99R$ 92,49+0,17%16.015
26/12/2025R$ 92,36R$ 91,30R$ 92,36R$ 92,33-0,02%16.017
23/12/2025R$ 92,99R$ 92,35R$ 92,99R$ 92,350,00%22
22/12/2025R$ 91,99R$ 91,99R$ 92,36R$ 92,35-2,79%1.313
19/12/2025R$ 91,99R$ 91,99R$ 95,00R$ 95,00+6,98%107
18/12/2025R$ 88,81R$ 88,80R$ 94,95R$ 88,80-0,01%1.415
17/12/2025R$ 88,80R$ 88,80R$ 88,81R$ 88,81+0,01%2
16/12/2025R$ 89,99R$ 88,80R$ 90,00R$ 88,80+0,11%32
15/12/2025R$ 86,82R$ 86,82R$ 88,70R$ 88,70+3,19%48
12/12/2025R$ 86,21R$ 85,95R$ 86,21R$ 85,96-0,45%6
11/12/2025R$ 85,54R$ 82,01R$ 86,35R$ 86,35-1,44%32
10/12/2025R$ 86,50R$ 86,50R$ 87,61R$ 87,61+2,46%4
08/12/2025R$ 85,50R$ 85,50R$ 86,43R$ 85,51+0,01%22
06/12/2025R$ 85,77R$ 85,50R$ 85,77R$ 85,50-0,23%1.022
04/12/2025R$ 87,96R$ 85,69R$ 87,97R$ 85,70-2,40%38
03/12/2025R$ 86,01R$ 86,00R$ 88,80R$ 87,81+1,97%53
01/12/2025R$ 85,40R$ 85,40R$ 86,13R$ 86,11+1,16%6
29/11/2025R$ 90,16R$ 85,00R$ 90,17R$ 85,12-5,06%130
27/11/2025R$ 89,23R$ 89,23R$ 89,66R$ 89,66+0,48%20.007
26/11/2025R$ 93,61R$ 89,23R$ 93,61R$ 89,23-0,38%21.009
24/11/2025R$ 89,56R$ 89,56R$ 89,57R$ 89,570,00%8
21/11/2025R$ 89,57R$ 89,57R$ 89,57R$ 89,57-0,48%5
19/11/2025R$ 90,00R$ 90,00R$ 90,00R$ 90,000,00%15
18/11/2025R$ 88,65R$ 85,90R$ 90,08R$ 90,00-1,91%17
17/11/2025R$ 91,75R$ 91,75R$ 91,75R$ 91,75+0,02%5
14/11/2025R$ 88,98R$ 88,98R$ 91,73R$ 91,73+3,10%5
13/11/2025R$ 88,38R$ 88,38R$ 88,97R$ 88,97+3,57%16
12/11/2025R$ 85,90R$ 85,90R$ 85,90R$ 85,90+0,27%3
11/11/2025R$ 84,72R$ 84,72R$ 85,67R$ 85,67+0,79%22
06/11/2025R$ 90,14R$ 83,08R$ 90,61R$ 85,00-3,00%2.231
05/11/2025R$ 86,83R$ 85,02R$ 90,33R$ 87,63-1,42%28
04/11/2025R$ 88,87R$ 88,87R$ 90,91R$ 88,89+0,01%12
03/11/2025R$ 88,88R$ 88,88R$ 88,88R$ 88,88+2,66%2
31/10/2025R$ 94,93R$ 86,58R$ 95,00R$ 86,58-6,40%141
27/10/2025R$ 92,14R$ 90,01R$ 98,84R$ 92,50+0,39%84
24/10/2025R$ 92,10R$ 89,48R$ 92,15R$ 92,14+3,01%51
23/10/2025R$ 92,11R$ 89,45R$ 92,11R$ 89,45-2,89%601.253
22/10/2025R$ 94,13R$ 92,10R$ 94,13R$ 92,11-2,15%249.730
20/10/2025R$ 94,12R$ 94,12R$ 94,13R$ 94,13+2,27%3
17/10/2025R$ 89,00R$ 89,00R$ 92,04R$ 92,04+3,30%834.244
15/10/2025R$ 89,47R$ 89,10R$ 90,73R$ 89,10-1,67%3
13/10/2025R$ 90,60R$ 90,60R$ 90,61R$ 90,610,00%2
10/10/2025R$ 90,38R$ 90,38R$ 90,61R$ 90,61-0,49%6
07/10/2025R$ 91,07R$ 89,00R$ 91,07R$ 91,06+1,10%5
06/10/2025R$ 90,07R$ 90,07R$ 90,07R$ 90,07+0,16%1
30/09/2025R$ 89,92R$ 89,92R$ 90,98R$ 89,93+0,50%10
29/09/2025R$ 92,01R$ 88,48R$ 92,01R$ 89,48-2,74%45
26/09/2025R$ 92,00R$ 92,00R$ 92,00R$ 92,000,00%850.343
25/09/2025R$ 89,11R$ 89,11R$ 92,00R$ 92,00+3,05%850.453
23/09/2025R$ 89,28R$ 89,28R$ 89,28R$ 89,28-0,01%1
20/09/2025R$ 89,29R$ 89,29R$ 89,29R$ 89,29+0,61%1
18/09/2025R$ 89,70R$ 88,75R$ 89,71R$ 88,75-0,76%12
17/09/2025R$ 89,33R$ 88,74R$ 89,43R$ 89,43+0,78%13
16/09/2025R$ 88,74R$ 88,74R$ 88,74R$ 88,74-0,83%5
15/09/2025R$ 88,73R$ 88,73R$ 89,48R$ 89,48+0,85%2
12/09/2025R$ 89,71R$ 88,73R$ 89,71R$ 88,73-0,55%11
09/09/2025R$ 89,71R$ 89,22R$ 89,71R$ 89,22-0,55%12
08/09/2025R$ 89,71R$ 89,71R$ 89,71R$ 89,710,00%3

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 7,26 / cota · yield 8,25%
TipoValor / cotaData-comPagamento
DividendoR$ 0,6131/08/202615/09/2026
DividendoR$ 0,6131/07/202614/08/2026
DividendoR$ 0,6130/06/202614/07/2026
DividendoR$ 0,6129/05/202615/06/2026
DividendoR$ 0,6130/04/202615/05/2026
DividendoR$ 0,8231/03/202615/04/2026
DividendoR$ 1,2027/02/202613/03/2026
DividendoR$ 0,5630/01/202613/02/2026
DividendoR$ 0,5630/12/202515/01/2026
DividendoR$ 0,5628/11/202512/12/2025
DividendoR$ 0,5631/10/202514/11/2025
DividendoR$ 0,5630/09/202514/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.