Fundo Invest Imobiliario Hospital Crianca (HCRI11)
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 | 13.97 | 5.15498154982 | 271 | 297.95 | 271 | 114 | 282.82666667 | FU |
| 4 | 14.47 | 5.34935304991 | 270.5 | 297.95 | 267 | 102 | 275.29170265 | FU |
| 12 | -12.52 | -4.20854482504 | 297.49 | 304.99 | 267 | 104 | 286.42808188 | FU |
| 26 | -17.61 | -5.81994844339 | 302.58 | 315 | 267 | 135 | 297.60405002 | FU |
| 52 | 10.98 | 4.00744552721 | 273.99 | 331.17 | 265.31 | 146 | 296.48440493 | FU |
| 156 | -133.03 | -31.8253588517 | 418 | 434.77 | 195.26 | 173 | 271.00126711 | FU |
| 260 | -76.04 | -21.0631284452 | 361.01 | 549.98 | 195.26 | 162 | 325.8118422 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 286 | -11.95 | -4.01 | 291.99 | 291.99 | 285 | 56 |
| 1721424600 | 297.95 | 24.25 | 8.86 | 279.99 | 297.95 | 276.56 | 176 |
| 1721338200 | 273.7 | -0.4 | -0.15 | 274.49 | 274.5 | 273.5 | 53 |
| 1721251800 | 274.1 | -0.9 | -0.33 | 274.99 | 280.52 | 272.01 | 139 |
| 1721165340 | 275 | 4 | 1.48 | 271 | 275 | 271 | 146 |
| 1721079000 | 271 | -0.49 | -0.18 | 271.49 | 274.94 | 269.76 | 76 |
| 1720819800 | 271.49 | 0.99 | 0.37 | 270.98 | 271.49 | 267 | 98 |
| 1720733400 | 270.5 | -1.47 | -0.54 | 271.49 | 271.49 | 268.98 | 203 |
| 1720647000 | 271.97 | -0.02 | -0.01 | 271 | 272.97 | 271 | 82 |
| 1720560540 | 271.99 | 1.39 | 0.51 | 273.98 | 274 | 271 | 42 |
| 1720474200 | 270.6 | -3.38 | -1.23 | 273.97 | 273.97 | 270.02999 | 150 |
| 1720215000 | 273.98 | -0.02 | -0.01 | 275.89 | 275.89 | 271 | 161 |
| 1720128540 | 274 | -2.11 | -0.76 | 275.99 | 275.99 | 274 | 98 |
| 1720042200 | 276.11 | 0.11 | 0.04 | 276.1 | 277 | 275.01 | 20 |
| 1719955800 | 276 | 1.5 | 0.55 | 274.5 | 276 | 274.5 | 33 |
| 1719869400 | 274.5 | -0.54 | -0.20 | 275.07 | 278.79 | 270.7 | 134 |
| 1719610200 | 275.04 | 4.26 | 1.57 | 270.81 | 278.29 | 270.81 | 164 |
| 1719523800 | 270.77999 | 0.69 | 0.26 | 271 | 272.70999 | 270.11 | 18 |
| 1719437400 | 270.08999 | -0.01 | -0.00 | 270.12 | 274.29 | 270.08999 | 83 |
| 1719351000 | 270.1 | -1.9 | -0.70 | 270.5 | 273.76 | 270.1 | 106 |
| 1719264600 | 272 | -7 | -2.51 | 279 | 279 | 269.01 | 211 |
| 1719005400 | 279 | 0 | 0.00 | 279 | 279 | 278 | 55 |
| 1718918940 | 279 | 0.2 | 0.07 | 279 | 279 | 278 | 124 |
| 1718832540 | 278.8 | -3.39 | -1.20 | 282.22 | 282.22 | 278.5 | 197 |
| 1718746200 | 282.19 | -0.75 | -0.27 | 281.89999 | 282.19 | 278.88 | 58 |
| 1718659800 | 282.94 | -1.59 | -0.56 | 281.01 | 284.52999 | 280.5 | 94 |
| 1718400600 | 284.52999 | 0.53 | 0.19 | 281.18 | 284.54 | 281.16 | 18 |
| 1718314200 | 284 | -1.01 | -0.35 | 287.58999 | 288.89999 | 283.18 | 80 |
| 1718227800 | 285.01 | -3.25 | -1.13 | 288.27 | 289.99 | 285.01 | 179 |
| 1718141400 | 288.26 | -4.69 | -1.60 | 290.05 | 291.77 | 287.97 | 118 |
| 1718055000 | 292.95 | -0.8 | -0.27 | 290.11 | 294.49 | 290.11 | 38 |
| 1717795800 | 293.75 | 1.77 | 0.61 | 289.12 | 299.98 | 289.12 | 103 |
| 1717709400 | 291.98 | 0.51 | 0.17 | 291.47 | 291.99 | 287.99 | 102 |
| 1717622940 | 291.47 | 0 | 0.00 | 291.55 | 292 | 291.47 | 14 |
| 1717536600 | 291.47 | -1.33 | -0.45 | 292.82 | 294.66 | 289.61 | 54 |
| 1717450200 | 292.8 | 0.97 | 0.33 | 291.01 | 293 | 287 | 70 |
| 1717191000 | 291.83 | -0.86 | -0.29 | 292.69 | 298.98 | 289.20999 | 210 |
| 1717018140 | 292.69 | 0.67 | 0.23 | 292.01 | 295.39999 | 289.08999 | 118 |
| 1716931740 | 292.02 | 0.02 | 0.01 | 292.3 | 292.35 | 292.02 | 21 |
| 1716845340 | 292 | 0 | 0.00 | 291.01 | 292 | 291.01 | 283 |
| 1716586200 | 292 | -2 | -0.68 | 294 | 294.01 | 291.99 | 185 |
| 1716499800 | 294 | -0.9 | -0.31 | 294.89999 | 295 | 293.55 | 44 |
| 1716413340 | 294.89999 | -1.48 | -0.50 | 296.36 | 296.37 | 294.89999 | 62 |
| 1716327000 | 296.38 | 1.22 | 0.41 | 295.16 | 298 | 294.52999 | 126 |
| 1716240600 | 295.16 | -1.83 | -0.62 | 297.58999 | 297.94 | 294.01 | 89 |
| 1715981400 | 296.99 | -0.36 | -0.12 | 297 | 297 | 296 | 48 |
| 1715895000 | 297.35 | 0.98 | 0.33 | 297.37 | 297.38 | 295.7 | 26 |
| 1715808600 | 296.37 | -3.63 | -1.21 | 296.51 | 299 | 295.2 | 94 |
| 1715722200 | 300 | -4.52 | -1.48 | 302.12 | 302.12 | 290.23 | 155 |
| 1715635800 | 304.52 | 3.52 | 1.17 | 299 | 304.99 | 299 | 167 |
| 1715376600 | 301 | 0.99 | 0.33 | 297.07 | 301 | 297.07 | 116 |
| 1715290140 | 300.01 | -3.96 | -1.30 | 303.95999 | 303.95999 | 300 | 123 |
| 1715203800 | 303.97 | 3.1 | 1.03 | 297.29 | 303.97 | 297.29 | 120 |
| 1715117400 | 300.87 | -2.62 | -0.86 | 303.49 | 303.49 | 299 | 34 |
| 1715031000 | 303.49 | 3.59 | 1.20 | 299.89999 | 303.49 | 297.99 | 93 |
| 1714771800 | 299.89999 | -1.1 | -0.37 | 299.61 | 304.39 | 297.77 | 163 |
| 1714685400 | 301 | 3.11 | 1.04 | 297.89 | 301 | 297.89 | 117 |
| 1714512600 | 297.89 | 1.89 | 0.64 | 297.49 | 297.97 | 296.08 | 111 |
| 1714426200 | 296 | -2 | -0.67 | 298.89999 | 298.89999 | 296 | 36 |
| 1714167000 | 298 | 0.5 | 0.17 | 297.52 | 299.89999 | 297.1 | 47 |
| 1714080540 | 297.5 | -2.45 | -0.82 | 299.95 | 299.95 | 297.5 | 84 |
| 1713994200 | 299.95 | -2.05 | -0.68 | 298.01 | 300 | 298.01 | 42 |
| 1713907800 | 302 | 4.19 | 1.41 | 299.04 | 302.55 | 299.04 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
