Fundo Invest Imobiliario Hospital Crianca (HCRI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.91 | 0.740166634373 | 258.05 | 273.02 | 248 | 142 | 255.15001408 | FU |
| 4 | -13.3 | -4.86715948181 | 273.26 | 286.46 | 248 | 169 | 264.83552296 | FU |
| 12 | -11.04 | -4.07380073801 | 271 | 292.99 | 248 | 158 | 268.83855551 | FU |
| 26 | -19.04 | -6.82437275986 | 279 | 297.95 | 248 | 134 | 273.5977114 | FU |
| 52 | -39.19 | -13.1004512786 | 299.15 | 315 | 248 | 142 | 287.99616215 | FU |
| 156 | -105.04 | -28.7780821918 | 365 | 365 | 195.26 | 176 | 261.47164346 | FU |
| 260 | -175.04 | -40.2390804598 | 435 | 549.98 | 195.26 | 161 | 315.78459824 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 259.95999 | 4.97 | 1.95 | 254.99 | 260 | 254.97 | 66 |
| 1734643800 | 254.99 | 2.01 | 0.79 | 252.99 | 254.99 | 248 | 159 |
| 1734557400 | 252.98 | -2.02 | -0.79 | 255 | 256.79 | 252.07 | 269 |
| 1734470940 | 255 | -3.99 | -1.54 | 258.97 | 258.97 | 254.11 | 100 |
| 1734384540 | 258.99 | 0.83 | 0.32 | 255.42 | 273.02 | 255.42 | 92 |
| 1734125340 | 258.16 | -3.81 | -1.45 | 258.05 | 265 | 258.05 | 90 |
| 1734039000 | 261.97 | 3.97 | 1.54 | 258.06 | 262 | 258.06 | 54 |
| 1733952540 | 258 | -3 | -1.15 | 253 | 261.91 | 253 | 76 |
| 1733866140 | 261 | 0 | 0.00 | 259.06 | 261.98 | 253 | 184 |
| 1733779740 | 261 | -2.5 | -0.95 | 267 | 267 | 259.01 | 160 |
| 1733520600 | 263.5 | -3.49 | -1.31 | 267.5 | 267.5 | 258.88 | 366 |
| 1733434200 | 266.99 | 5.55 | 2.12 | 266.95 | 272.5 | 259.98 | 275 |
| 1733347800 | 261.44 | -7.08 | -2.64 | 265.2 | 266.01 | 260 | 461 |
| 1733261340 | 268.52 | -2.47 | -0.91 | 270.99 | 270.99 | 268.08 | 142 |
| 1733174940 | 270.99 | 0 | 0.00 | 271 | 271 | 270.95 | 100 |
| 1732915740 | 270.99 | -6.85 | -2.47 | 273.02999 | 273.02999 | 270 | 261 |
| 1732829400 | 277.83999 | 3.83 | 1.40 | 274 | 277.83999 | 272.07 | 8 |
| 1732743000 | 274.01 | -5.78 | -2.07 | 279.99 | 280 | 274.01 | 22 |
| 1732656600 | 279.79 | 3.66 | 1.33 | 276.14 | 284.99 | 274 | 142 |
| 1732570140 | 276.13 | -2.17 | -0.78 | 278.3 | 286.22 | 276.01 | 192 |
| 1732310940 | 278.3 | 2.91 | 1.06 | 273.26 | 286.45999 | 273.25 | 222 |
| 1732224600 | 275.39 | 0.6 | 0.22 | 274.69 | 277.99 | 272.99 | 249 |
| 1732051800 | 274.79 | 5.73 | 2.13 | 269.99 | 274.79 | 269.89 | 59 |
| 1731965340 | 269.06 | 0.06 | 0.02 | 269.07 | 270.89 | 269 | 67 |
| 1731619800 | 269 | 2.71 | 1.02 | 268.95999 | 274.99 | 264.02 | 266 |
| 1731533400 | 266.29 | -3.76 | -1.39 | 270.24 | 272.5 | 263.51 | 158 |
| 1731446940 | 270.05 | -1.75 | -0.64 | 274.95999 | 285 | 270 | 367 |
| 1731360540 | 271.8 | 1.43 | 0.53 | 271 | 285 | 270.61 | 131 |
| 1731101400 | 270.37 | 0.37 | 0.14 | 269.01 | 285 | 269.01 | 170 |
| 1731014940 | 270 | -1.5 | -0.55 | 271.5 | 271.5 | 268.82 | 53 |
| 1730928600 | 271.5 | 1.27 | 0.47 | 269.77999 | 271.62 | 268.52999 | 142 |
| 1730842200 | 270.23 | -1.66 | -0.61 | 274.31 | 274.31 | 270.23 | 98 |
| 1730755800 | 271.89 | -3.1 | -1.13 | 275 | 275 | 271.89 | 30 |
| 1730496600 | 274.99 | 3.1 | 1.14 | 273 | 275 | 272.99 | 91 |
| 1730410200 | 271.89 | 0 | 0.00 | 271.88 | 271.89 | 271.05 | 50 |
| 1730323800 | 271.89 | 2.11 | 0.78 | 269.79 | 271.89 | 269.79 | 39 |
| 1730237340 | 269.77999 | 1.78 | 0.66 | 269.49 | 272 | 269.49 | 626 |
| 1730151000 | 268 | -3 | -1.11 | 271 | 271.85 | 267.99 | 267 |
| 1729891800 | 271 | 3 | 1.12 | 271.58999 | 271.6 | 269.1 | 93 |
| 1729805400 | 268 | -2.04 | -0.76 | 271.02999 | 271.04 | 267.26 | 33 |
| 1729719000 | 270.04 | -1.96 | -0.72 | 272 | 272.89 | 266.5 | 240 |
| 1729632600 | 272 | -2.49 | -0.91 | 272.68 | 274.5 | 272 | 115 |
| 1729546140 | 274.49 | 2.2 | 0.81 | 271.08 | 274.98 | 271.08 | 165 |
| 1729287000 | 272.29 | -1.21 | -0.44 | 273.49 | 274.99 | 271 | 159 |
| 1729200540 | 273.5 | 0.56 | 0.21 | 272.87 | 273.5 | 270.51 | 105 |
| 1729114140 | 272.94 | 0.95 | 0.35 | 271.99 | 272.97 | 270.20999 | 78 |
| 1729027740 | 271.99 | 0.01 | 0.00 | 272.08999 | 273.94 | 270.2 | 341 |
| 1728941340 | 271.98 | -0.42 | -0.15 | 274.74 | 292.99 | 270.06 | 124 |
| 1728682200 | 272.39999 | -0.8 | -0.29 | 272.05 | 274 | 272.02999 | 122 |
| 1728595740 | 273.2 | -0.5 | -0.18 | 273.69 | 274.5 | 272.04 | 80 |
| 1728509400 | 273.7 | 1.7 | 0.62 | 272 | 273.7 | 272 | 82 |
| 1728422940 | 272 | 1.5 | 0.55 | 271.82 | 273.18 | 270.52999 | 164 |
| 1728336600 | 270.5 | -1.91 | -0.70 | 271.99 | 271.99 | 270.05 | 132 |
| 1728077400 | 272.41 | 2.41 | 0.89 | 271.99 | 272.5 | 270 | 135 |
| 1727991000 | 270 | -3 | -1.10 | 273 | 273 | 270 | 108 |
| 1727904540 | 273 | 4.63 | 1.73 | 270 | 274.99 | 269 | 318 |
| 1727818200 | 268.37 | -4.43 | -1.62 | 271.99 | 277.99 | 268.37 | 124 |
| 1727731800 | 272.8 | 2.29 | 0.85 | 272.97 | 272.97 | 270 | 94 |
| 1727472600 | 270.51 | 0.51 | 0.19 | 271 | 272.88 | 270 | 102 |
| 1727386140 | 270 | 0.47 | 0.17 | 269.52 | 273.99 | 269.52 | 74 |
| 1727299740 | 269.52999 | -5.53 | -2.01 | 276.27999 | 277 | 269.52 | 552 |
| 1727213400 | 275.06 | -1.94 | -0.70 | 276.99 | 277.20999 | 275 | 77 |
| 1727127000 | 277 | -4.1 | -1.46 | 281.58 | 281.58 | 277 | 162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
