Hectare Student Housing I - Fundo DE Inv Em Particip Multiestr (HCST11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 50.99 | 50.99 | 50.99 | 2 | 50.99 | FU |
| 4 | 5.01 | 10.8960417573 | 45.98 | 50.99 | 45.98 | 2 | 49.32 | FU |
| 12 | 1.34 | 2.69889224572 | 49.65 | 50.99 | 45.98 | 3 | 49.60217391 | FU |
| 26 | 1.86 | 3.78587421128 | 49.13 | 50.99 | 45.98 | 3 | 49.53322581 | FU |
| 52 | 0.94 | 1.87812187812 | 50.05 | 55.16 | 45.98 | 3 | 51.74106061 | FU |
| 156 | -40.51 | -44.2732240437 | 91.5 | 95.89 | 45.98 | 414 | 86.71690483 | FU |
| 260 | -49.01 | -49.01 | 100 | 105 | 45.98 | 280 | 88.89523314 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734038940 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733952540 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733866140 | 50.99 | 5.01 | 10.90 | 50.99 | 50.99 | 50.99 | 2 |
| 1733779800 | 45.98 | 0 | 0.00 | 45.98 | 45.98 | 45.98 | 0 |
| 1733520600 | 45.98 | 0 | 0.00 | 45.98 | 45.98 | 45.98 | 0 |
| 1733434200 | 45.98 | 0 | 0.00 | 45.98 | 45.98 | 45.98 | 0 |
| 1733347800 | 45.98 | 0 | 0.00 | 45.98 | 45.98 | 45.98 | 0 |
| 1733261400 | 45.98 | 0 | 0.00 | 45.98 | 45.98 | 45.98 | 0 |
| 1733175000 | 45.98 | 0 | 0.00 | 45.98 | 45.98 | 45.98 | 0 |
| 1732915800 | 45.98 | 0 | 0.00 | 45.98 | 45.98 | 45.98 | 0 |
| 1732829400 | 45.98 | 0 | 0.00 | 45.98 | 45.98 | 45.98 | 0 |
| 1732743000 | 45.98 | -3.64 | -7.34 | 45.98 | 45.98 | 45.98 | 1 |
| 1732656540 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1732570140 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1732310940 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1732224540 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1732051740 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1731965340 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1731619740 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1731533340 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1731446940 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1731360540 | 49.62 | 0.05 | 0.10 | 49.62 | 49.62 | 49.62 | 1 |
| 1731101400 | 49.57 | 0 | 0.00 | 49.57 | 49.57 | 49.57 | 0 |
| 1731015000 | 49.57 | 0 | 0.00 | 49.57 | 49.57 | 49.57 | 0 |
| 1730928600 | 49.57 | 0 | 0.00 | 49.57 | 49.57 | 49.57 | 0 |
| 1730842200 | 49.57 | 0 | 0.00 | 49.57 | 49.57 | 49.57 | 0 |
| 1730755800 | 49.57 | -0.08 | -0.16 | 49.57 | 49.57 | 49.57 | 1 |
| 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 |
| 1727787600 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727701200 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727442000 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727355600 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727269200 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727182800 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1727096400 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726837200 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726750800 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726664400 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726578000 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1726491600 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
