Fundo DE Investimento Imobiliario Hectare CE (HCTR11)
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 | 0.05 | 0.170241743275 | 29.37 | 29.8 | 28.72 | 31071 | 29.284661 | FU |
| 4 | -0.78 | -2.58278145695 | 30.2 | 30.49 | 28.72 | 32393 | 29.59638099 | FU |
| 12 | -3.28 | -10.0305810398 | 32.7 | 33.49 | 28.69 | 34958 | 30.17256387 | FU |
| 26 | -5.02 | -14.5760743322 | 34.44 | 36.24 | 28.05 | 37280 | 30.97277654 | FU |
| 52 | -2.08 | -6.60317460317 | 31.5 | 44.79 | 28.05 | 43576 | 33.05346831 | FU |
| 156 | -93.08 | -75.9836734694 | 122.5 | 128.31 | 28.05 | 68949 | 77.70104982 | FU |
| 260 | -110.08 | -78.9103942652 | 139.5 | 177.6 | 28.05 | 57340 | 93.71725572 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818200 | 29.38 | -0.27 | -0.91 | 29.5 | 29.8 | 29.3 | 32567 |
| 1727731800 | 29.65 | 0.34 | 1.16 | 29.02 | 29.65 | 29.01 | 30504 |
| 1727472600 | 29.31 | 0.31 | 1.07 | 28.99 | 29.5 | 28.72 | 27270 |
| 1727386140 | 29 | -0.11 | -0.38 | 29 | 29.11 | 28.8 | 32589 |
| 1727299740 | 29.11 | -0.24 | -0.82 | 29.37 | 29.45 | 29 | 32425 |
| 1727213400 | 29.35 | -0.31 | -1.05 | 29.64 | 29.65 | 29.35 | 23883 |
| 1727127000 | 29.66 | 0.02 | 0.07 | 30.06 | 30.06 | 29.42 | 36799 |
| 1726867800 | 29.64 | 0.29 | 0.99 | 29.31 | 30.25 | 29.3 | 41127 |
| 1726781400 | 29.35 | -0.02 | -0.07 | 29.31 | 29.44 | 29.3 | 18750 |
| 1726695000 | 29.37 | -0.02 | -0.07 | 29.36 | 29.48 | 29.3 | 22333 |
| 1726608600 | 29.39 | 0.06 | 0.20 | 29.48 | 29.69 | 29.31 | 23483 |
| 1726522200 | 29.33 | 0 | 0.00 | 29.38 | 29.75 | 29.3 | 41537 |
| 1726263000 | 29.33 | 0.32 | 1.10 | 29.07 | 30.05 | 29.07 | 35421 |
| 1726176540 | 29.01 | -0.49 | -1.66 | 29.39 | 29.66 | 29.01 | 36534 |
| 1726090140 | 29.5 | -0.34 | -1.14 | 29.66 | 29.99 | 29.29 | 25982 |
| 1726003740 | 29.84 | -0.22 | -0.73 | 29.82 | 29.91 | 29.47 | 34458 |
| 1725917400 | 30.06 | -0.31 | -1.02 | 30.2 | 30.2 | 29.55 | 56313 |
| 1725658200 | 30.37 | 0.16 | 0.53 | 30.05 | 30.45 | 30.02 | 39772 |
| 1725571800 | 30.21 | -0.27 | -0.89 | 30.18 | 30.3 | 29.99 | 21240 |
| 1725485400 | 30.48 | 0.28 | 0.93 | 30.2 | 30.49 | 29.89 | 34881 |
| 1725399000 | 30.2 | 0.28 | 0.94 | 29.8 | 30.61 | 29.8 | 32192 |
| 1725312600 | 29.92 | 0.11 | 0.37 | 29.82 | 29.99 | 29.81 | 29715 |
| 1725053400 | 29.81 | 0.14 | 0.47 | 29.67 | 30 | 29.63 | 24730 |
| 1724967000 | 29.67 | 0.17 | 0.58 | 29.54 | 29.8 | 29.5 | 20994 |
| 1724880600 | 29.5 | 0.15 | 0.51 | 29.36 | 29.6 | 29.34 | 23088 |
| 1724794140 | 29.35 | 0.04 | 0.14 | 29.2 | 29.5 | 29.2 | 25985 |
| 1724707740 | 29.31 | -0.06 | -0.20 | 29.37 | 29.6 | 29.2 | 32803 |
| 1724448600 | 29.37 | -0.03 | -0.10 | 29.39 | 29.52 | 29.37 | 22953 |
| 1724362140 | 29.4 | 0.19 | 0.65 | 29.39 | 29.52 | 29.21 | 25850 |
| 1724275740 | 29.21 | 0.06 | 0.21 | 29.15 | 29.32 | 29 | 44991 |
| 1724189340 | 29.15 | 0.27 | 0.93 | 28.92 | 29.15 | 28.83 | 29449 |
| 1724102940 | 28.88 | 0.05 | 0.17 | 28.9 | 29.05 | 28.8 | 40313 |
| 1723843800 | 28.83 | -0.1 | -0.35 | 28.9 | 28.93 | 28.75 | 34386 |
| 1723757340 | 28.93 | 0.02 | 0.07 | 28.97 | 29.06 | 28.69 | 45897 |
| 1723671000 | 28.91 | 0.05 | 0.17 | 28.86 | 29.02 | 28.76 | 37521 |
| 1723584600 | 28.86 | 0.01 | 0.03 | 28.85 | 29 | 28.75 | 23446 |
| 1723498200 | 28.85 | -0.21 | -0.72 | 29.06 | 29.06 | 28.84 | 35713 |
| 1723239000 | 29.06 | -0.09 | -0.31 | 29.01 | 29.15 | 29 | 23131 |
| 1723152600 | 29.15 | -1.22 | -4.02 | 29.58 | 29.75 | 28.88 | 44912 |
| 1723066200 | 30.37 | 0.71 | 2.39 | 29.83 | 30.4 | 29.51 | 27061 |
| 1722979740 | 29.66 | -0.49 | -1.63 | 29.75 | 30.08 | 29.51 | 31250 |
| 1722893400 | 30.15 | -0.1 | -0.33 | 30.16 | 30.16 | 29.5 | 53096 |
| 1722634200 | 30.25 | -0.03 | -0.10 | 29.95 | 30.57 | 29.95 | 24059 |
| 1722547800 | 30.28 | 0.19 | 0.63 | 30 | 30.79 | 29.9 | 31098 |
| 1722461400 | 30.09 | 0.46 | 1.55 | 29.74 | 30.35 | 29.64 | 24230 |
| 1722374940 | 29.63 | 0.06 | 0.20 | 29.55 | 29.67 | 29.35 | 37088 |
| 1722288600 | 29.57 | -0.42 | -1.40 | 29.91 | 29.99 | 29.34 | 33321 |
| 1722029400 | 29.99 | -0.68 | -2.22 | 30.67 | 30.78 | 29.81 | 57481 |
| 1721943000 | 30.67 | -0.89 | -2.82 | 31.6 | 31.75 | 30.56 | 31443 |
| 1721856600 | 31.56 | -0.69 | -2.14 | 32.03 | 32.25 | 31.15 | 39697 |
| 1721770140 | 32.25 | 0.01 | 0.03 | 32.18 | 32.299999 | 32.11 | 46219 |
| 1721683800 | 32.24 | 0.14 | 0.44 | 32.11 | 32.36 | 32.11 | 38934 |
| 1721424600 | 32.1 | -0.11 | -0.34 | 32.28 | 32.299999 | 32 | 42563 |
| 1721338200 | 32.21 | -0.03 | -0.09 | 32.24 | 32.299999 | 32.049999 | 36743 |
| 1721251800 | 32.24 | -1.21 | -3.62 | 32.99 | 32.99 | 32.009999 | 64918 |
| 1721165340 | 33.45 | 0.9 | 2.76 | 32.659999 | 33.49 | 32.659999 | 54644 |
| 1721079000 | 32.549999 | 0.64 | 2.01 | 31.92 | 32.689999 | 31.66 | 39968 |
| 1720819800 | 31.91 | 0.63 | 2.01 | 31.27 | 32 | 31.2 | 38109 |
| 1720733400 | 31.28 | -0.01 | -0.03 | 30.6 | 31.8 | 30.6 | 30156 |
| 1720647000 | 31.29 | -1.22 | -3.75 | 32.7 | 33.049999 | 30.54 | 69480 |
| 1720560540 | 32.509999 | 1.13 | 3.60 | 31.47 | 32.77 | 31.47 | 61281 |
| 1720474200 | 31.38 | 1.39 | 4.63 | 32.5 | 32.869999 | 30.53 | 100595 |
| 1720215000 | 29.99 | 0.71 | 2.42 | 29.2 | 29.99 | 29.07 | 45961 |
| 1720128540 | 29.28 | 0.26 | 0.90 | 29.02 | 29.28 | 28.93 | 21339 |
| 1720042200 | 29.02 | -0.26 | -0.89 | 29.17 | 29.3 | 29.02 | 27706 |
| 1719955800 | 29.28 | 0.07 | 0.24 | 29.18 | 29.31 | 29 | 31274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
