Stock listing
B3:HREC11 Hedge Recebiveis Fundo de Investimento Imobiliario Ações
Follow Hedge Recebiveis Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:HREC11
8.48 BRL +0.08 (+1.0%)
Close on Oct 22, 2026
- Day range
- 8.36 – 8.55 BRLOct 22, 2026
- Volume
- 78,775 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:HREC11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 8.48 | +0.08 | +1.0% | 8.43 | 8.55 | 8.36 | 78,775 | |
| 8.40 | -0.01 | -0.1% | 8.35 | 8.41 | 8.34 | 10,775 | |
| 8.41 | +0.08 | +1.0% | 8.33 | 8.41 | 8.33 | 32,017 | |
| 8.33 | -0.05 | -0.6% | 8.31 | 8.43 | 8.30 | 20,407 | |
| 8.38 | -0.02 | -0.2% | 8.54 | 8.55 | 8.10 | 205,422 | |
| 8.40 | +0.10 | +1.2% | 8.39 | 8.54 | 8.30 | 50,539 | |
| 8.30 | -0.05 | -0.6% | 8.55 | 8.55 | 8.30 | 22,790 | |
| 8.35 | 0.00 | 0.0% | 8.22 | 8.57 | 8.22 | 41,223 | |
| 8.35 | +0.05 | +0.6% | 8.36 | 8.50 | 8.15 | 30,039 | |
| 8.30 | -0.17 | -2.0% | 8.47 | 8.48 | 8.18 | 60,493 | |
| 8.47 | +0.08 | +1.0% | 8.39 | 8.47 | 8.11 | 30,509 | |
| 8.39 | -0.10 | -1.2% | 8.49 | 8.49 | 8.16 | 52,060 | |
| 8.49 | +0.32 | +3.9% | 8.20 | 8.91 | 8.02 | 85,249 | |
| 8.17 | +0.05 | +0.6% | 8.29 | 8.29 | 8.03 | 19,053 | |
| 8.12 | -0.14 | -1.7% | 8.25 | 8.25 | 8.00 | 74,788 | |
| 8.26 | +0.13 | +1.6% | 8.22 | 8.26 | 8.10 | 43,951 | |
| 8.13 | +0.10 | +1.2% | 7.99 | 8.18 | 7.99 | 32,321 | |
| 8.03 | +0.06 | +0.8% | 7.99 | 8.04 | 7.94 | 13,236 | |
| 7.97 | +0.04 | +0.5% | 7.94 | 7.97 | 7.92 | 1,171 | |
| 7.93 | 0.00 | 0.0% | 7.92 | 7.93 | 7.91 | 11,928 | |
| 7.93 | -0.02 | -0.3% | 7.98 | 7.98 | 7.90 | 29,668 | |
| 7.95 | -0.09 | -1.1% | 8.05 | 8.05 | 7.89 | 50,058 | |
| 8.04 | +0.04 | +0.5% | 8.00 | 8.04 | 7.94 | 13,864 | |
| 8.00 | -0.02 | -0.2% | 8.03 | 8.07 | 7.94 | 32,643 | |
| 8.02 | +0.07 | +0.9% | 8.03 | 8.03 | 7.95 | 16,580 | |
| 7.95 | -0.17 | -2.1% | 8.01 | 8.18 | 7.92 | 26,915 | |
| 8.12 | +0.12 | +1.5% | 8.04 | 8.17 | 8.00 | 9,726 | |
| 8.00 | +0.01 | +0.1% | 8.07 | 8.19 | 8.00 | 99,238 | |
| 7.99 | -0.10 | -1.2% | 8.01 | 8.08 | 7.99 | 14,719 | |
| 8.09 | +0.04 | +0.5% | 8.14 | 8.19 | 8.02 | 22,242 | |
| 8.05 | +0.05 | +0.6% | 8.00 | 8.35 | 8.00 | 89,153 | |
| 8.00 | -0.03 | -0.4% | 8.06 | 8.13 | 8.00 | 12,977 | |
| 8.03 | +0.03 | +0.4% | 8.03 | 8.03 | 8.02 | 2,260 | |
| 8.00 | +0.04 | +0.5% | 8.00 | 8.00 | 7.95 | 3,676 | |
| 7.96 | -0.04 | -0.5% | 8.04 | 8.04 | 7.95 | 14,811 | |
| 8.00 | 0.00 | 0.0% | 8.04 | 8.04 | 7.93 | 13,519 | |
| 8.00 | 0.00 | 0.0% | 8.03 | 8.03 | 7.92 | 43,066 | |
| 8.00 | 0.00 | 0.0% | 8.01 | 8.01 | 7.99 | 2,155 | |
| 8.00 | 0.00 | 0.0% | 7.99 | 8.00 | 7.98 | 1,068 | |
| 8.00 | -0.01 | -0.1% | 8.01 | 8.01 | 7.96 | 1,709 | |
| 8.01 | 0.00 | 0.0% | 8.00 | 8.01 | 7.96 | 6,921 | |
| 8.01 | -0.07 | -0.9% | 7.97 | 8.02 | 7.95 | 9,597 | |
| 8.08 | 0.00 | 0.0% | 8.08 | 8.08 | 7.97 | 8,377 | |
| 8.08 | +0.01 | +0.1% | 8.08 | 8.09 | 7.95 | 17,858 | |
| 8.07 | +0.07 | +0.9% | 8.07 | 8.07 | 7.95 | 11,234 | |
| 8.00 | 0.00 | 0.0% | 7.94 | 8.00 | 7.94 | 4,198 | |
| 8.00 | -0.07 | -0.9% | 8.08 | 8.08 | 7.95 | 23,392 | |
| 8.07 | +0.05 | +0.6% | 8.07 | 8.07 | 7.97 | 19,090 | |
| 8.02 | -0.16 | -2.0% | 8.11 | 8.11 | 8.01 | 106,986 | |
| 8.18 | -0.05 | -0.6% | 8.23 | 8.23 | 8.02 | 46,418 | |
| 8.23 | +0.13 | +1.6% | 8.12 | 8.23 | 8.07 | 4,345 | |
| 8.10 | -0.10 | -1.2% | 8.17 | 8.17 | 8.05 | 32,136 | |
| 8.20 | 0.00 | 0.0% | 8.27 | 8.27 | 8.06 | 4,561 | |
| 8.20 | +0.03 | +0.4% | 8.29 | 8.29 | 8.10 | 30,769 | |
| 8.17 | +0.08 | +1.0% | 8.49 | 8.49 | 8.03 | 20,066 | |
| 8.09 | -0.11 | -1.3% | 8.20 | 8.20 | 8.06 | 42,324 | |
| 8.20 | -0.10 | -1.2% | 9.80 | 9.80 | 8.07 | 40,171 | |
| 8.30 | 0.00 | 0.0% | 8.30 | 8.30 | 8.25 | 1,203 | |
| 8.30 | 0.00 | 0.0% | 8.29 | 8.30 | 8.19 | 11,256 | |
| 8.30 | +0.02 | +0.2% | 8.29 | 8.30 | 8.22 | 10,776 | |
| 8.28 | 0.00 | 0.0% | 8.28 | 8.28 | 8.24 | 5,939 | |
| 8.28 | +0.07 | +0.9% | 8.24 | 8.28 | 8.18 | 10,240 | |
| 8.21 | -0.06 | -0.7% | 8.28 | 8.28 | 8.21 | 1,386 | |
| 8.27 | 0.00 | 0.0% | 8.20 | 8.27 | 8.20 | 1,307 | |
| 8.27 | -0.01 | -0.1% | 8.20 | 8.27 | 8.20 | 9,638 |
- Ticker
- B3:HREC11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Hedge Recebiveis Fundo de Investimento Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Hedge Recebiveis Fundo de Investimento Imobiliario.