InvestB3
← InícioComparar

HRDF11

—

R$ 3,98
0,00% no dia

No mês

0,00%

No ano

+15,70%

12 meses

+32,67%

Desde 01/2020

+89,52%

Histórico diário a partir de 10/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (121)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 3,99R$ 3,96R$ 3,99R$ 3,980,00%253
01/09/2026R$ 3,99R$ 3,96R$ 3,99R$ 3,980,00%253
31/08/2026R$ 3,98R$ 3,98R$ 3,98R$ 3,980,00%10
27/08/2026R$ 4,00R$ 3,98R$ 4,00R$ 3,98-0,75%30
24/08/2026R$ 4,01R$ 4,01R$ 4,01R$ 4,01+0,25%17
21/08/2026R$ 4,04R$ 4,00R$ 4,04R$ 4,00-1,72%3
20/08/2026R$ 5,00R$ 4,07R$ 5,00R$ 4,07-18,60%2
12/08/2026R$ 5,00R$ 5,00R$ 5,00R$ 5,000,00%1
11/08/2026R$ 5,00R$ 5,00R$ 5,00R$ 5,000,00%147
07/08/2026R$ 4,10R$ 3,75R$ 5,00R$ 5,00+29,87%5
04/08/2026R$ 4,13R$ 3,85R$ 4,13R$ 3,85-2,53%29
31/07/2026R$ 4,16R$ 3,95R$ 4,16R$ 3,95-1,25%6
24/07/2026R$ 4,07R$ 4,00R$ 4,07R$ 4,00-2,44%6
23/07/2026R$ 4,10R$ 4,10R$ 4,10R$ 4,10-1,91%7
22/07/2026R$ 4,18R$ 4,18R$ 4,18R$ 4,18+4,50%1
21/07/2026R$ 4,50R$ 4,00R$ 4,50R$ 4,00-8,05%1.319
20/07/2026R$ 4,41R$ 4,35R$ 4,41R$ 4,35-2,03%2
17/07/2026R$ 4,44R$ 4,44R$ 4,44R$ 4,44-0,22%1
13/07/2026R$ 4,45R$ 4,45R$ 4,45R$ 4,45+1,60%1
09/07/2026R$ 4,50R$ 4,38R$ 4,50R$ 4,380,00%2
07/07/2026R$ 4,38R$ 4,38R$ 4,38R$ 4,38-6,81%1
06/07/2026R$ 4,70R$ 4,70R$ 4,70R$ 4,70-2,69%1
02/07/2026R$ 4,83R$ 4,83R$ 4,83R$ 4,83-4,92%1
29/06/2026R$ 5,08R$ 5,08R$ 5,08R$ 5,080,00%3
24/06/2026R$ 5,08R$ 5,08R$ 5,08R$ 5,08-0,39%11
23/06/2026R$ 5,10R$ 5,10R$ 5,10R$ 5,100,00%1
18/06/2026R$ 5,10R$ 5,10R$ 5,10R$ 5,100,00%48
17/06/2026R$ 5,10R$ 5,10R$ 5,10R$ 5,10-1,92%3
10/06/2026R$ 5,20R$ 5,20R$ 5,20R$ 5,200,00%1
09/06/2026R$ 5,20R$ 5,20R$ 5,20R$ 5,200,00%4
08/06/2026R$ 5,20R$ 5,20R$ 5,20R$ 5,20-18,75%2.010
05/06/2026R$ 6,40R$ 6,40R$ 6,40R$ 6,400,00%10
03/06/2026R$ 6,40R$ 6,40R$ 6,40R$ 6,400,00%1.450
02/06/2026R$ 6,40R$ 6,40R$ 6,40R$ 6,400,00%1
27/05/2026R$ 6,30R$ 6,30R$ 6,40R$ 6,40+0,16%66
26/05/2026R$ 6,39R$ 6,39R$ 6,39R$ 6,39-0,16%2
25/05/2026R$ 6,40R$ 6,40R$ 6,40R$ 6,40-0,47%316
21/05/2026R$ 6,40R$ 6,40R$ 6,43R$ 6,430,00%7
11/05/2026R$ 6,43R$ 6,43R$ 6,43R$ 6,43-0,77%3
08/05/2026R$ 5,87R$ 5,87R$ 6,48R$ 6,48+15,10%37
07/05/2026R$ 5,63R$ 5,63R$ 5,63R$ 5,63-0,18%133
30/04/2026R$ 5,64R$ 5,64R$ 5,64R$ 5,64+0,71%260
29/04/2026R$ 5,63R$ 5,60R$ 5,63R$ 5,60-0,89%9
27/04/2026R$ 5,65R$ 5,65R$ 5,65R$ 5,650,00%50
22/04/2026R$ 5,65R$ 5,65R$ 5,65R$ 5,65-0,88%1
20/04/2026R$ 5,70R$ 5,70R$ 5,70R$ 5,70+0,53%1
17/04/2026R$ 5,67R$ 5,66R$ 5,67R$ 5,67-0,53%9
15/04/2026R$ 5,78R$ 5,00R$ 5,78R$ 5,70+5,56%3
14/04/2026R$ 3,62R$ 3,62R$ 5,40R$ 5,40+49,17%1.072
10/04/2026R$ 3,62R$ 3,62R$ 3,62R$ 3,620,00%12
01/04/2026R$ 3,62R$ 3,62R$ 3,62R$ 3,620,00%27
30/03/2026R$ 3,62R$ 3,62R$ 3,62R$ 3,62+0,28%7
09/03/2026R$ 3,61R$ 3,61R$ 3,61R$ 3,610,00%14
05/03/2026R$ 3,61R$ 3,61R$ 3,61R$ 3,61+1,12%21
04/03/2026R$ 3,51R$ 3,51R$ 4,00R$ 3,57+5,00%101.495
02/03/2026R$ 3,47R$ 3,40R$ 3,47R$ 3,40-2,02%493
26/02/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%3
24/02/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%1
19/02/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%1
12/02/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%6
11/02/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%1
10/02/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%23
06/02/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%4
05/02/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%64
29/01/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%7
28/01/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,47-13,25%22
26/01/2026R$ 4,00R$ 4,00R$ 4,00R$ 4,00+15,27%2.017
21/01/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%31
19/01/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%2
16/01/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,470,00%20
15/01/2026R$ 3,47R$ 3,47R$ 3,47R$ 3,47+0,87%428
13/01/2026R$ 3,45R$ 3,44R$ 3,45R$ 3,440,00%150
12/01/2026R$ 3,44R$ 3,44R$ 3,44R$ 3,44+0,88%5
06/01/2026R$ 3,41R$ 3,41R$ 4,00R$ 3,410,00%572
05/01/2026R$ 3,44R$ 3,41R$ 3,44R$ 3,41-0,87%302
03/01/2026R$ 3,44R$ 3,44R$ 3,44R$ 3,440,00%29
30/12/2025R$ 3,44R$ 3,44R$ 3,44R$ 3,440,00%4
29/12/2025R$ 4,00R$ 3,44R$ 4,00R$ 3,440,00%6
26/12/2025R$ 3,44R$ 3,44R$ 3,44R$ 3,440,00%6
23/12/2025R$ 3,44R$ 3,44R$ 3,44R$ 3,44+0,58%30
17/12/2025R$ 3,42R$ 3,42R$ 3,42R$ 3,42-14,50%1
15/12/2025R$ 4,00R$ 4,00R$ 4,00R$ 4,00-16,67%500
12/12/2025R$ 5,88R$ 4,79R$ 5,88R$ 4,80-18,37%10
11/12/2025R$ 3,42R$ 3,42R$ 5,88R$ 5,88+71,93%520
10/12/2025R$ 4,00R$ 3,42R$ 4,00R$ 3,42+0,89%13
08/12/2025R$ 4,00R$ 3,39R$ 4,00R$ 3,39-29,38%900
04/12/2025R$ 4,79R$ 4,79R$ 4,80R$ 4,80-19,46%16
03/12/2025R$ 5,98R$ 5,96R$ 5,98R$ 5,96+49,00%211
02/12/2025R$ 4,00R$ 4,00R$ 4,00R$ 4,00+21,95%1
01/12/2025R$ 3,30R$ 3,22R$ 6,56R$ 3,28-2,09%5.676
29/11/2025R$ 3,35R$ 3,35R$ 3,35R$ 3,35-1,47%201
26/11/2025R$ 3,40R$ 3,40R$ 3,40R$ 3,400,00%20
25/11/2025R$ 3,75R$ 3,40R$ 3,75R$ 3,40-10,53%301
21/11/2025R$ 3,80R$ 3,80R$ 3,80R$ 3,80-2,56%120
18/11/2025R$ 4,02R$ 3,90R$ 4,02R$ 3,90-2,99%39
17/11/2025R$ 4,02R$ 4,02R$ 4,02R$ 4,02-0,74%217
14/11/2025R$ 4,05R$ 4,05R$ 4,05R$ 4,050,00%2
11/11/2025R$ 4,05R$ 4,05R$ 4,05R$ 4,050,00%1
07/11/2025R$ 4,05R$ 4,05R$ 4,05R$ 4,050,00%52
06/11/2025R$ 4,05R$ 4,05R$ 4,05R$ 4,05-1,22%3
05/11/2025R$ 4,10R$ 4,10R$ 4,10R$ 4,10-17,84%200
04/11/2025R$ 4,00R$ 4,00R$ 4,99R$ 4,99+24,75%22
31/10/2025R$ 4,00R$ 4,00R$ 4,00R$ 4,000,00%64
29/10/2025R$ 4,00R$ 4,00R$ 4,00R$ 4,000,00%20
23/10/2025R$ 4,00R$ 4,00R$ 4,00R$ 4,00-11,11%16
22/10/2025R$ 4,50R$ 4,50R$ 4,50R$ 4,50+8,43%350
20/10/2025R$ 4,15R$ 4,15R$ 4,15R$ 4,15-1,19%1
17/10/2025R$ 4,20R$ 4,20R$ 4,20R$ 4,20-1,18%1
14/10/2025R$ 4,25R$ 4,25R$ 4,25R$ 4,25-5,77%5
07/10/2025R$ 4,54R$ 4,51R$ 4,54R$ 4,51-0,66%300
06/10/2025R$ 4,53R$ 4,53R$ 6,98R$ 4,54-33,14%602
03/10/2025R$ 7,46R$ 4,51R$ 7,46R$ 6,79-12,72%103
01/10/2025R$ 4,52R$ 4,52R$ 7,78R$ 7,78-1,64%21
29/09/2025R$ 7,91R$ 7,91R$ 7,91R$ 7,91+21,69%1
26/09/2025R$ 4,50R$ 4,50R$ 8,09R$ 6,50+37,71%1.034
25/09/2025R$ 4,72R$ 4,72R$ 4,72R$ 4,72+11,06%94
23/09/2025R$ 4,50R$ 4,25R$ 9,00R$ 4,25-5,56%9
20/09/2025R$ 3,50R$ 3,50R$ 5,98R$ 4,50+50,00%3.013
17/09/2025R$ 3,00R$ 3,00R$ 3,00R$ 3,000,00%20
12/09/2025R$ 3,00R$ 3,00R$ 3,00R$ 3,00-4,76%44
10/09/2025R$ 3,00R$ 3,00R$ 3,15R$ 3,15+5,00%159

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$ 0,00 / cota
TipoValor / cotaData-comPagamento
DividendoR$ 6,8030/09/201931/12/9999
OutroR$ 5,4030/09/201931/12/9999
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.