Hectare Recebiveis High GraDE Fundo DE Invest Imobiliario - FII (HCHG11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 2.52600297177 | 67.3 | 74.99 | 67.3 | 343 | 68.825169 | FU |
| 4 | 1.99 | 2.96970601403 | 67.01 | 74.99 | 67.01 | 239 | 68.12799916 | FU |
| 12 | -1 | -1.42857142857 | 70 | 74.99 | 66.58 | 797 | 68.09229057 | FU |
| 26 | -2.02 | -2.84426921994 | 71.02 | 77.99 | 66.58 | 631 | 68.9464463 | FU |
| 52 | -6.8 | -8.9709762533 | 75.8 | 82 | 66.58 | 503 | 71.2312767 | FU |
| 156 | -21.6 | -23.8410596026 | 90.6 | 92.75 | 66.58 | 517 | 78.24885272 | FU |
| 260 | -34.8 | -33.5260115607 | 103.8 | 103.8 | 66.58 | 507 | 79.2473943 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 67.33 | -7.66 | -10.21 | 74.95 | 74.95 | 67.33 | 333 |
| 1730410200 | 74.99 | 6.19 | 9.00 | 67.31 | 74.99 | 67.31 | 100 |
| 1730323800 | 68.8 | 0.1 | 0.15 | 68.7 | 68.8 | 68.7 | 420 |
| 1730237340 | 68.7 | 0 | 0.00 | 68.69 | 68.7 | 68.69 | 403 |
| 1730151000 | 68.7 | 1.4 | 2.08 | 67.3 | 68.7 | 67.3 | 460 |
| 1729891800 | 67.3 | -1.25 | -1.82 | 68.55 | 68.57 | 67.3 | 488 |
| 1729805400 | 68.55 | 1.35 | 2.01 | 67.99 | 68.55 | 67.2 | 256 |
| 1729719000 | 67.2 | -1.15 | -1.68 | 68.35 | 68.35 | 67.2 | 403 |
| 1729632600 | 68.35 | 0 | 0.00 | 68.1 | 68.35 | 68.1 | 142 |
| 1729546140 | 68.35 | 0.3 | 0.44 | 68.35 | 68.35 | 68.33 | 39 |
| 1729287000 | 68.05 | 0.8 | 1.19 | 67.2 | 68.35 | 67.2 | 1066 |
| 1729200540 | 67.25 | -0.97 | -1.42 | 67.25 | 67.25 | 67.2 | 195 |
| 1729114140 | 68.22 | 1.02 | 1.52 | 67.21 | 68.22 | 67.2 | 63 |
| 1729027740 | 67.2 | 0 | 0.00 | 68.23 | 68.23 | 67.2 | 7 |
| 1728941340 | 67.2 | 0 | 0.00 | 67.2 | 68.29 | 67.2 | 48 |
| 1728682200 | 67.2 | 0 | 0.00 | 67.85 | 67.85 | 67.2 | 20 |
| 1728595740 | 67.2 | -0.79 | -1.16 | 67.2 | 68.74 | 67.2 | 44 |
| 1728509400 | 67.99 | 0.79 | 1.18 | 67.2 | 68 | 67.2 | 29 |
| 1728422940 | 67.2 | -1.59 | -2.31 | 68.79 | 68.8 | 67.2 | 235 |
| 1728336600 | 68.79 | 1.78 | 2.66 | 67.01 | 68.8 | 67.01 | 22 |
| 1728077400 | 67.01 | -0.99 | -1.46 | 67.72 | 67.74 | 67.01 | 5163 |
| 1727991000 | 68 | 0.22 | 0.32 | 67.78 | 68 | 67.59 | 2646 |
| 1727904540 | 67.78 | -1 | -1.45 | 68.26 | 69 | 67 | 16908 |
| 1727818200 | 68.78 | -0.16 | -0.23 | 68.78 | 68.78 | 68.78 | 4 |
| 1727731800 | 68.94 | 0.95 | 1.40 | 67.99 | 68.94 | 67.99 | 19 |
| 1727472600 | 67.99 | -0.16 | -0.23 | 67.15 | 69 | 67.15 | 424 |
| 1727386140 | 68.15 | -0.85 | -1.23 | 68.23 | 68.23 | 68.15 | 20 |
| 1727299740 | 69 | 0 | 0.00 | 69 | 69 | 67.099999 | 56 |
| 1727213400 | 69 | 0 | 0.00 | 68.99 | 69 | 68.99 | 91 |
| 1727127000 | 69 | 0.01 | 0.01 | 67.11 | 69 | 67.099999 | 95 |
| 1726867800 | 68.99 | 1.88 | 2.80 | 68.99 | 68.99 | 68.99 | 225 |
| 1726781400 | 67.11 | 0.11 | 0.16 | 67.11 | 67.11 | 67.11 | 2 |
| 1726695000 | 67 | -1.25 | -1.83 | 67.019999 | 67.019999 | 67 | 33 |
| 1726608600 | 68.25 | -0.35 | -0.51 | 68.59 | 69.8 | 68.25 | 837 |
| 1726522200 | 68.6 | 0 | 0.00 | 68.54 | 68.6 | 68.53 | 197 |
| 1726263000 | 68.6 | 1.55 | 2.31 | 67.06 | 68.61 | 67.06 | 10037 |
| 1726176540 | 67.05 | 0 | 0.00 | 67.06 | 67.2 | 67.05 | 32 |
| 1726090140 | 67.05 | -1.56 | -2.27 | 68.7 | 68.7 | 66.58 | 759 |
| 1726003740 | 68.61 | -0.9 | -1.29 | 69.49 | 69.49 | 68.61 | 6 |
| 1725917400 | 69.51 | 0.9 | 1.31 | 68.6 | 69.51 | 66.739999 | 156 |
| 1725658200 | 68.61 | -0.89 | -1.28 | 69.51 | 69.51 | 68.6 | 196 |
| 1725571800 | 69.5 | -0.37 | -0.53 | 69.59 | 69.79 | 69.5 | 18 |
| 1725485400 | 69.87 | -0.01 | -0.01 | 69.88 | 69.88 | 69.6 | 119 |
| 1725399000 | 69.88 | 0.87 | 1.26 | 68.61 | 69.88 | 68.52 | 66 |
| 1725312600 | 69.01 | -0.95 | -1.36 | 69.88 | 69.88 | 68.53 | 57 |
| 1725053400 | 69.96 | -0.01 | -0.01 | 69.97 | 69.97 | 69.34 | 134 |
| 1724967000 | 69.97 | 0.8 | 1.16 | 70.11 | 70.11 | 69.69 | 17 |
| 1724880540 | 69.17 | 0 | 0.00 | 69.17 | 69.17 | 69.17 | 0 |
| 1724794140 | 69.17 | 0 | 0.00 | 69.69 | 70.08 | 69.17 | 69 |
| 1724707740 | 69.17 | -1.18 | -1.68 | 70.36 | 70.36 | 69.15 | 198 |
| 1724448600 | 70.35 | -0.01 | -0.01 | 70.36 | 70.36 | 70.35 | 2 |
| 1724362140 | 70.36 | 0.6 | 0.86 | 70.31 | 70.36 | 70.29 | 240 |
| 1724275740 | 69.76 | -0.38 | -0.54 | 69.77 | 69.77 | 69.75 | 328 |
| 1724189340 | 70.14 | 0.38 | 0.54 | 70.14 | 70.3 | 70.14 | 70 |
| 1724102940 | 69.76 | 0.26 | 0.37 | 69.11 | 69.86 | 69.11 | 553 |
| 1723843800 | 69.5 | -0.1 | -0.14 | 69.5 | 70.64 | 69.5 | 42 |
| 1723757340 | 69.6 | 0.5 | 0.72 | 70.9 | 70.9 | 69.6 | 75 |
| 1723671000 | 69.1 | -0.13 | -0.19 | 69.89 | 69.89 | 69.1 | 2306 |
| 1723584600 | 69.23 | -0.59 | -0.85 | 69.82 | 69.82 | 69.23 | 11 |
| 1723498200 | 69.82 | -0.17 | -0.24 | 70 | 70 | 69.5 | 61 |
| 1723239000 | 69.99 | 0.21 | 0.30 | 69.99 | 69.99 | 69.99 | 1 |
| 1723152600 | 69.78 | -0.06 | -0.09 | 69.84 | 69.84 | 69.15 | 415 |
| 1723066200 | 69.84 | -0.15 | -0.21 | 69.99 | 69.99 | 69.15 | 5005 |
| 1722979740 | 69.99 | 0.21 | 0.30 | 69.78 | 70 | 69.77 | 5020 |
| 1722893400 | 69.78 | 0 | 0.00 | 70.94 | 70.94 | 69.78 | 58 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
