Hectare Student Housing I - Fundo DE Inv Em Particip Multiestr (HCST11)
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 | 0 | 0 | 49.65 | 49.65 | 49.65 | 5 | 49.65 | FU |
| 4 | 0 | 0 | 49.65 | 49.65 | 49.65 | 5 | 49.65 | FU |
| 12 | -0.35 | -0.7 | 50 | 50 | 49.11 | 4 | 49.57 | FU |
| 26 | -0.38 | -0.759544273436 | 50.03 | 53.84 | 49.11 | 5 | 50.82756757 | FU |
| 52 | -0.35 | -0.7 | 50 | 55.16 | 49.11 | 4 | 51.21680412 | FU |
| 156 | -50.28 | -50.3152206545 | 99.93 | 99.93 | 49.11 | 405 | 86.72596322 | FU |
| 260 | -50.35 | -50.35 | 100 | 105 | 49.11 | 285 | 88.89810953 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1730410200 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1730323800 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 5 |
| 1730237340 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1730150940 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1729891740 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1729805340 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1729718940 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1729632540 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1729546140 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 10 |
| 1729286940 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1729200540 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1729114140 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1729027740 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1728941340 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 1 |
| 1728682140 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1728595740 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1728509340 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1728422940 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1728336540 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1728077340 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1727990940 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1727904540 | 49.65 | 0.54 | 1.10 | 49.65 | 49.65 | 49.65 | 2 |
| 1727818140 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727731740 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727472540 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727386140 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727299740 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727213340 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727126940 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726867740 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726781340 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726694940 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726608540 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726522140 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726262940 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726176540 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726090140 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726003740 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1725917340 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1725658140 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1725571740 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1725485340 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1725398940 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1725312540 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1725053340 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1724966940 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1724880540 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1724794140 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1724707740 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1724448540 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1724362140 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1724275740 | 49.11 | -0.89 | -1.78 | 49.11 | 49.11 | 49.11 | 5 |
| 1724189400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1724103000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1723843800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1723757400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1723671000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1723584600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1723498200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1723239000 | 50 | 0.87 | 1.77 | 50 | 50 | 50 | 2 |
| 1723122000 | 49.13 | 0 | 0.00 | 49.13 | 49.13 | 49.13 | 0 |
| 1723035600 | 49.13 | 0 | 0.00 | 49.13 | 49.13 | 49.13 | 0 |
| 1722949200 | 49.13 | 0 | 0.00 | 49.13 | 49.13 | 49.13 | 0 |
| 1722862800 | 49.13 | 0 | 0.00 | 49.13 | 49.13 | 49.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
