Fundo DE Investimento Imobiliario Hectare CE (HCTR11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 13.0909090909 | 19.25 | 22 | 19.02 | 47712 | 20.29690764 | FU |
| 4 | 4.77 | 28.0588235294 | 17 | 22 | 16.97 | 55589 | 19.14742938 | FU |
| 12 | -5.89 | -21.2942877802 | 27.66 | 28.48 | 15.73 | 64775 | 21.16214133 | FU |
| 26 | -10.34 | -32.2018062909 | 32.11 | 32.36 | 15.73 | 46073 | 24.43376728 | FU |
| 52 | -16.51 | -43.1295715778 | 38.28 | 38.35 | 15.73 | 45280 | 28.13269327 | FU |
| 156 | -105.49 | -82.8932893289 | 127.26 | 127.49 | 15.73 | 67509 | 68.70080674 | FU |
| 260 | -111.19 | -83.626654633 | 132.96 | 161.8 | 15.73 | 60272 | 89.73702958 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 21.77 | 0.19 | 0.88 | 21.8 | 22 | 21 | 53921 |
| 1737408600 | 21.58 | 1.27 | 6.25 | 20.4 | 21.85 | 20.35 | 67897 |
| 1737149400 | 20.31 | 0.55 | 2.78 | 19.96 | 20.57 | 19.83 | 48725 |
| 1737062940 | 19.76 | 0.24 | 1.23 | 19.72 | 20.5 | 19.61 | 56465 |
| 1736976540 | 19.52 | 0.31 | 1.61 | 19.41 | 19.69 | 19.15 | 44266 |
| 1736890140 | 19.21 | -0.04 | -0.21 | 19.25 | 19.45 | 19.02 | 21206 |
| 1736803740 | 19.25 | -0.6 | -3.02 | 19.75 | 19.78 | 19.1 | 28682 |
| 1736544540 | 19.85 | -0.33 | -1.64 | 20.18 | 20.53 | 19.4 | 31960 |
| 1736458140 | 20.18 | 2.33 | 13.05 | 20.92 | 21.6 | 19.7 | 141915 |
| 1736371740 | 17.85 | -0.67 | -3.62 | 18.5 | 18.5 | 17.45 | 64230 |
| 1736285400 | 18.52 | 0.06 | 0.33 | 18.65 | 19 | 17.9 | 37288 |
| 1736198940 | 18.46 | -0.76 | -3.95 | 19.35 | 19.5 | 18.2 | 59690 |
| 1735939740 | 19.22 | 1.47 | 8.28 | 18 | 19.5 | 18 | 73381 |
| 1735853400 | 17.75 | -0.37 | -2.04 | 18.31 | 18.8 | 17.42 | 63004 |
| 1735594200 | 18.12 | 0.16 | 0.89 | 18.14 | 18.39 | 18 | 32607 |
| 1735334940 | 17.96 | 0.56 | 3.22 | 17.58 | 18.18 | 17.42 | 43242 |
| 1735248540 | 17.4 | 0.43 | 2.53 | 17 | 17.89 | 16.97 | 74866 |
| 1734989340 | 16.97 | 0.41 | 2.48 | 16.559999 | 17.2 | 16.559999 | 51083 |
| 1734730200 | 16.559999 | -0.22 | -1.31 | 16.76 | 17.5 | 16.399999 | 121821 |
| 1734643800 | 16.78 | -0.41 | -2.39 | 17.19 | 17.5 | 16.5 | 72177 |
| 1734557400 | 17.19 | -0.62 | -3.48 | 17.81 | 17.81 | 16.76 | 51763 |
| 1734470940 | 17.81 | -0.7 | -3.78 | 18.7 | 18.7 | 17.36 | 57922 |
| 1734384540 | 18.51 | 0.07 | 0.38 | 18.5 | 18.96 | 18.15 | 81183 |
| 1734125340 | 18.44 | 0.78 | 4.42 | 17.8 | 18.99 | 16.91 | 145011 |
| 1734039000 | 17.66 | -0.78 | -4.23 | 17.3 | 17.68 | 15.73 | 327929 |
| 1733952540 | 18.44 | -4.07 | -18.08 | 20.01 | 20.01 | 17.51 | 436659 |
| 1733866140 | 22.51 | -0.99 | -4.21 | 23.5 | 23.5 | 22.5 | 85128 |
| 1733779740 | 23.5 | -1.76 | -6.97 | 25 | 25.15 | 22.77 | 145805 |
| 1733520600 | 25.26 | 0.16 | 0.64 | 25.1 | 25.5 | 25.01 | 36412 |
| 1733434200 | 25.1 | -0.4 | -1.57 | 25.5 | 25.86 | 25.04 | 42770 |
| 1733347800 | 25.5 | -0.46 | -1.77 | 25.96 | 26.1 | 25.42 | 30915 |
| 1733261340 | 25.96 | -0.19 | -0.73 | 26.1 | 26.31 | 25.69 | 34940 |
| 1733174940 | 26.15 | 0.02 | 0.08 | 26.13 | 26.89 | 26.09 | 33345 |
| 1732915740 | 26.13 | -0.84 | -3.11 | 26.89 | 27.17 | 26.13 | 30705 |
| 1732829400 | 26.97 | -0.64 | -2.32 | 27.61 | 27.83 | 26.95 | 29069 |
| 1732743000 | 27.61 | -0.05 | -0.18 | 27.66 | 27.9 | 27.61 | 30022 |
| 1732656600 | 27.66 | 0.05 | 0.18 | 27.7 | 27.85 | 27.61 | 30674 |
| 1732570140 | 27.61 | -0.14 | -0.50 | 27.75 | 28.01 | 27.43 | 38419 |
| 1732310940 | 27.75 | 0.65 | 2.40 | 26.7 | 27.75 | 26.59 | 37356 |
| 1732224600 | 27.1 | 0.55 | 2.07 | 26.55 | 27.3 | 26.4 | 52611 |
| 1732051800 | 26.55 | 0.45 | 1.72 | 26.1 | 26.77 | 26.02 | 33378 |
| 1731965340 | 26.1 | 0.24 | 0.93 | 26.1 | 26.1 | 25.7 | 43498 |
| 1731619800 | 25.86 | 0.3 | 1.17 | 25.32 | 26.09 | 25.04 | 58781 |
| 1731533400 | 25.56 | -0.39 | -1.50 | 25.95 | 26.14 | 25.3 | 50315 |
| 1731446940 | 25.95 | -0.4 | -1.52 | 26.26 | 26.35 | 25.5 | 49748 |
| 1731360540 | 26.35 | -0.71 | -2.62 | 26.97 | 27 | 26.05 | 56554 |
| 1731101400 | 27.06 | -0.97 | -3.46 | 27.64 | 27.93 | 26.96 | 46830 |
| 1731014940 | 28.03 | -0.1 | -0.36 | 28.13 | 28.48 | 27.99 | 40960 |
| 1730928600 | 28.13 | 0.17 | 0.61 | 27.96 | 28.44 | 27.81 | 33771 |
| 1730842200 | 27.96 | 0.26 | 0.94 | 27.8 | 28.22 | 27.58 | 40717 |
| 1730755800 | 27.7 | -0.01 | -0.04 | 27.55 | 27.79 | 27.5 | 42332 |
| 1730496600 | 27.71 | 0.19 | 0.69 | 27.52 | 27.9 | 27.52 | 35013 |
| 1730410200 | 27.52 | -0.08 | -0.29 | 27.8 | 27.96 | 27.5 | 21626 |
| 1730323800 | 27.6 | -0.07 | -0.25 | 27.65 | 27.78 | 27.5 | 26624 |
| 1730237340 | 27.67 | -0.17 | -0.61 | 27.66 | 27.95 | 27.53 | 24586 |
| 1730151000 | 27.84 | 0.08 | 0.29 | 27.76 | 27.95 | 27.61 | 23320 |
| 1729891800 | 27.76 | -0.13 | -0.47 | 27.56 | 27.98 | 27.55 | 26961 |
| 1729805400 | 27.89 | -0.36 | -1.27 | 28.25 | 28.25 | 27.59 | 24931 |
| 1729719000 | 28.25 | -0.11 | -0.39 | 28.36 | 28.4 | 27.71 | 36431 |
| 1729632600 | 28.36 | 0.28 | 1.00 | 28.1 | 28.47 | 28.05 | 22931 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
