Fundo Invest Imobiliario Hospital Crianca (HCRI11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.01 | -3.20629159105 | 281.01 | 284.53 | 269.01 | 106 | 279.97723485 | FU |
| 4 | -19.01 | -6.53242156627 | 291.01 | 299.98 | 269.01 | 102 | 287.59163223 | FU |
| 12 | -27 | -9.03010033445 | 299 | 307.79 | 269.01 | 116 | 296.09906222 | FU |
| 26 | -27.49 | -9.17893752713 | 299.49 | 315 | 269.01 | 147 | 301.32630224 | FU |
| 52 | 26.5 | 10.7942973523 | 245.5 | 331.17 | 245.5 | 150 | 294.70975554 | FU |
| 156 | -123 | -31.1392405063 | 395 | 434.77 | 195.26 | 173 | 273.16999096 | FU |
| 260 | -77.99 | -22.2834938141 | 349.99 | 549.98 | 195.26 | 167 | 327.12906681 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713821340 | 297.81 | -1.69 | -0.56 | 298 | 299.95 | 295.99 | 338 |
| 1713562200 | 299.5 | 0.73 | 0.24 | 298.77 | 300.98 | 297.05 | 319 |
| 1713475800 | 298.77 | 0.17 | 0.06 | 300 | 300.98 | 298.76 | 48 |
| 1713389400 | 298.6 | 0.6 | 0.20 | 298.1 | 300.2 | 298.02 | 388 |
| 1713302940 | 298 | -2.33 | -0.78 | 300.33 | 303.02999 | 298 | 57 |
| 1713216600 | 300.33 | -0.22 | -0.07 | 298.55 | 307.79 | 298 | 47 |
| 1712957400 | 300.55 | -0.02 | -0.01 | 303.98 | 303.98 | 300.55 | 195 |
| 1712870940 | 300.57 | -2.33 | -0.77 | 301.2 | 303.99 | 300.57 | 39 |
| 1712784540 | 302.89999 | 0.9 | 0.30 | 302.06 | 303.97 | 301.16 | 123 |
| 1712698140 | 302 | -1.94 | -0.64 | 302 | 303.89 | 302 | 80 |
| 1712611740 | 303.94 | -0.51 | -0.17 | 304.45 | 304.45 | 301.14999 | 178 |
| 1712352600 | 304.45 | 4.34 | 1.45 | 300.13 | 304.45 | 300.13 | 109 |
| 1712266140 | 300.11 | 0.12 | 0.04 | 301.47 | 304.48 | 299.99 | 86 |
| 1712179740 | 299.99 | -1.51 | -0.50 | 298 | 301.98 | 298 | 139 |
| 1712093400 | 301.5 | 3.2 | 1.07 | 298.3 | 301.5 | 290 | 212 |
| 1712006940 | 298.3 | -0.7 | -0.23 | 299 | 300 | 297.52 | 282 |
| 1711661400 | 299 | -1.1 | -0.37 | 300.1 | 306 | 299 | 442 |
| 1711574940 | 300.1 | -6.03 | -1.97 | 306.89999 | 306.89999 | 299.51 | 597 |
| 1711488540 | 306.13 | -0.87 | -0.28 | 307 | 308.95 | 306.13 | 81 |
| 1711402140 | 307 | 0.9 | 0.29 | 306.2 | 308.95 | 306 | 124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
