Hectare Ce Fdo Inv Imob Reit (HCTR11)

HCTR11
🏛️ Brésil →
22.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 30.93 33.21 30.90 33.21 0.1M
2023-12-27 30.69 30.96 30.64 30.86 0.0M
2023-12-26 30.62 30.71 30.38 30.54 0.0M
2023-12-22 30.05 30.71 30.05 30.62 0.0M
2023-12-21 30.42 30.64 30.04 30.05 0.0M
2023-12-20 30.26 30.47 29.95 30.42 0.0M
2023-12-19 29.89 30.37 29.88 30.26 0.0M
2023-12-18 29.96 30.11 29.46 29.89 0.1M
2023-12-15 29.46 30.30 29.45 29.96 0.0M
2023-12-14 29.42 29.71 29.25 29.36 0.0M
2023-12-13 29.72 30.02 28.78 29.42 0.1M
2023-12-12 30.00 30.17 29.63 29.72 0.0M
2023-12-11 30.29 30.30 29.88 30.00 0.0M
2023-12-08 29.75 30.71 29.58 30.37 0.0M
2023-12-07 31.00 31.64 30.48 30.48 0.0M
2023-12-06 30.79 31.18 30.45 31.00 0.0M
2023-12-05 30.55 31.02 30.06 30.80 0.1M
2023-12-04 30.07 30.89 29.96 30.56 0.0M
2023-12-01 30.02 30.11 29.79 30.07 0.1M
2023-11-30 29.72 30.23 29.65 30.02 0.0M
2023-11-29 29.60 29.93 29.44 29.72 0.0M
2023-11-28 29.89 30.10 29.39 29.60 0.0M
2023-11-27 30.05 30.37 29.68 29.89 0.0M
2023-11-24 30.03 30.18 29.75 30.05 0.0M
2023-11-23 30.10 30.30 29.93 30.03 0.0M
2023-11-22 30.23 30.37 29.94 30.10 0.0M
2023-11-21 30.16 30.43 30.02 30.23 0.0M
2023-11-20 29.91 30.25 29.70 30.16 0.0M
2023-11-17 29.83 30.31 29.73 29.91 0.0M
2023-11-16 29.60 30.01 29.60 29.83 0.0M
2023-11-14 29.64 29.98 29.13 29.52 0.0M
2023-11-13 30.28 30.32 29.60 29.64 0.0M
2023-11-10 30.40 30.73 29.36 30.28 0.1M
2023-11-09 31.22 31.50 30.02 30.39 0.1M
2023-11-08 31.19 31.76 30.98 31.22 0.1M
2023-11-07 31.31 31.79 31.00 31.19 0.0M
2023-11-06 31.39 31.65 31.00 31.26 0.0M
2023-11-03 31.48 31.94 30.96 31.21 0.0M
2023-11-01 32.21 32.47 31.40 31.52 0.0M
2023-10-31 31.44 31.99 30.81 31.90 0.0M
2023-10-30 31.99 32.13 31.40 31.44 0.0M
2023-10-27 32.13 32.56 31.57 31.98 0.0M
2023-10-26 31.76 32.23 31.46 31.77 0.0M
2023-10-25 31.81 33.03 31.11 31.71 0.1M
2023-10-24 35.38 37.01 30.57 31.58 0.2M
2023-10-23 30.08 34.70 30.08 34.67 0.2M
2023-10-20 27.38 30.02 27.38 29.75 0.1M
2023-10-19 26.69 27.27 26.62 27.06 0.0M
2023-10-18 26.42 26.84 26.35 26.60 0.1M
2023-10-17 26.36 26.61 26.11 26.43 0.0M
2023-10-16 25.76 26.44 25.62 26.10 0.1M
2023-10-13 25.81 25.90 25.64 25.76 0.0M
2023-10-11 25.82 26.35 25.59 25.81 0.0M
2023-10-10 25.95 26.44 25.65 25.82 0.0M
2023-10-09 26.88 27.52 25.62 25.95 0.1M
2023-10-06 24.33 24.36 24.19 24.23 0.0M
2023-10-05 24.40 24.55 24.15 24.33 0.0M
2023-10-04 24.41 24.80 24.15 24.40 0.1M
2023-10-03 24.56 25.00 24.24 24.40 0.0M
2023-10-02 25.79 26.09 24.33 24.70 0.1M
2023-09-29 23.92 25.79 23.77 25.79 0.1M
2023-09-28 24.19 24.52 23.34 23.59 0.1M
2023-09-27 24.48 25.38 24.18 24.18 0.1M
2023-09-26 25.38 25.77 24.39 24.40 0.1M
2023-09-25 26.35 26.40 25.06 25.38 0.1M
2023-09-22 26.14 26.61 25.81 26.40 0.1M
2023-09-21 28.12 28.20 25.97 26.14 0.1M
2023-09-20 28.42 28.98 28.03 28.12 0.1M
2023-09-19 28.47 29.39 28.01 28.33 0.1M
2023-09-18 25.96 28.52 25.96 27.97 0.2M
2023-09-15 24.07 25.96 23.78 25.96 0.2M
2023-09-14 25.79 26.58 24.43 24.56 0.4M
2023-09-13 29.07 29.09 26.65 27.01 0.3M
2023-09-12 29.94 30.14 29.03 29.26 0.2M
2023-09-11 31.11 31.11 27.51 30.29 0.5M
2023-09-09 45.08 45.08 45.08 45.08 0.0M
2023-09-08 37.37 37.81 37.37 37.52 0.0M
2023-09-06 37.58 38.01 37.16 37.36 0.0M
2023-09-05 37.80 38.00 37.43 37.57 0.0M
2023-09-04 37.12 37.76 36.82 37.76 0.0M
2023-09-02 45.60 45.60 45.60 45.60 0.0M
2023-09-01 37.02 37.21 36.14 36.88 0.1M
2023-08-31 35.37 37.44 34.99 37.44 0.1M
2023-08-30 36.04 36.14 35.07 35.38 0.1M
2023-08-29 36.46 36.59 35.92 36.04 0.1M
2023-08-28 37.40 37.59 36.32 36.41 0.1M
2023-08-25 37.79 37.91 37.21 37.34 0.0M
2023-08-24 37.81 38.17 37.55 37.79 0.0M
2023-08-23 37.84 38.05 37.77 37.85 0.0M
2023-08-22 37.87 38.31 37.69 37.83 0.0M
2023-08-21 38.09 38.41 37.74 37.85 0.1M
2023-08-18 38.15 38.58 37.73 38.10 0.1M
2023-08-17 37.93 38.75 37.92 38.00 0.1M
2023-08-16 38.15 38.59 37.65 37.93 0.1M
2023-08-15 38.73 38.95 38.02 38.15 0.1M
2023-08-14 40.42 40.61 38.60 38.78 0.1M
2023-08-11 40.10 40.77 40.10 40.42 0.0M
2023-08-10 39.20 40.38 39.20 40.10 0.1M
2023-08-09 40.61 40.61 37.75 38.03 0.1M
2023-08-08 41.98 41.98 40.49 40.70 0.1M
2023-08-07 44.33 44.34 43.03 43.03 0.1M
2023-08-04 44.29 44.38 44.08 44.33 0.0M
2023-08-03 44.32 44.39 43.96 44.29 0.0M
2023-08-02 44.26 44.38 44.08 44.38 0.0M
2023-08-01 44.77 44.77 43.68 44.26 0.1M
2023-07-31 43.85 45.05 42.87 45.05 0.1M
2023-07-28 44.67 44.73 43.44 44.00 0.1M
2023-07-27 46.42 46.42 44.48 45.05 0.1M
2023-07-26 46.83 46.91 46.19 46.53 0.1M
2023-07-25 46.82 46.95 46.10 46.83 0.0M
2023-07-24 46.86 46.95 46.60 46.82 0.0M
2023-07-21 46.82 46.93 46.66 46.86 0.0M
2023-07-20 46.92 47.01 46.65 46.82 0.0M
2023-07-19 46.90 47.03 46.42 46.92 0.0M
2023-07-18 46.99 47.19 46.81 46.90 0.0M
2023-07-17 47.11 47.37 46.82 46.98 0.0M
2023-07-14 46.90 47.63 46.82 47.11 0.0M
2023-07-13 46.68 46.98 46.56 46.90 0.1M
2023-07-12 46.82 47.16 46.66 46.99 0.0M
2023-07-11 46.99 47.22 46.53 46.82 0.0M
2023-07-10 47.54 47.97 46.71 46.72 0.1M
2023-07-07 48.07 48.43 47.95 47.98 0.0M
2023-07-06 48.08 48.56 47.79 47.99 0.0M
2023-07-05 47.87 48.12 47.87 48.03 0.0M
2023-07-04 47.39 48.01 47.36 47.87 0.0M
2023-07-03 47.03 48.35 47.03 47.23 0.0M
2023-06-30 45.69 47.23 45.69 46.93 0.1M
2023-06-29 46.11 46.11 45.10 45.63 0.0M
2023-06-28 46.31 46.59 45.78 46.18 0.0M
2023-06-27 46.56 46.87 46.05 46.32 0.0M
2023-06-26 47.14 47.23 46.56 46.56 0.0M
2023-06-23 47.31 47.49 46.92 47.03 0.0M
2023-06-22 47.63 47.83 47.43 47.49 0.0M
2023-06-21 47.64 47.85 47.39 47.63 0.0M
2023-06-20 47.79 47.97 47.35 47.64 0.1M
2023-06-19 47.63 48.01 47.40 47.71 0.0M
2023-06-16 47.45 47.95 46.91 47.70 0.1M
2023-06-15 47.31 47.86 46.61 47.55 0.1M
2023-06-14 48.12 48.37 46.43 47.21 0.1M
2023-06-13 48.50 49.05 47.64 48.03 0.1M
2023-06-12 49.48 50.04 48.29 48.51 0.1M
2023-06-09 48.23 50.28 47.39 49.24 0.1M
2023-06-07 51.58 52.01 51.07 51.54 0.0M
2023-06-06 52.04 52.33 51.32 51.49 0.1M
2023-06-05 52.03 52.41 51.30 52.04 0.0M
2023-06-02 51.43 53.21 51.00 51.95 0.1M
2023-06-01 51.35 51.55 50.21 51.43 0.1M
2023-05-31 51.40 51.45 50.74 51.35 0.0M
2023-05-30 51.57 51.71 50.87 51.16 0.0M
2023-05-29 52.00 52.64 50.88 51.40 0.1M
2023-05-26 51.56 52.81 51.16 52.00 0.0M
2023-05-25 51.93 53.23 50.89 51.43 0.1M
2023-05-24 53.23 53.78 49.71 51.62 0.1M
2023-05-23 51.74 53.92 51.66 53.15 0.1M
2023-05-22 49.81 52.15 49.81 51.64 0.1M
2023-05-19 49.29 50.02 48.70 49.81 0.1M
2023-05-18 49.07 50.05 46.89 49.25 0.1M
2023-05-17 50.33 50.70 46.47 48.70 0.1M
2023-05-16 47.42 51.32 47.32 50.01 0.2M
2023-05-15 42.70 47.19 42.70 46.68 0.2M
2023-05-12 40.91 42.61 40.75 42.39 0.1M
2023-05-11 39.44 40.98 39.40 40.70 0.1M
2023-05-10 38.56 39.55 38.47 39.24 0.1M
2023-05-09 38.36 39.05 38.12 38.47 0.1M
2023-05-08 39.09 39.11 36.87 38.04 0.1M
2023-05-06 48.98 48.98 48.98 48.98 0.0M
2023-05-05 37.56 38.50 37.33 38.50 0.1M
2023-05-04 36.64 37.65 35.83 37.42 0.2M
2023-05-03 39.51 40.09 35.80 37.03 0.2M
2023-05-02 38.69 40.71 38.22 39.33 0.2M
2023-04-28 37.90 39.31 35.46 39.31 0.2M
2023-04-27 35.66 38.07 35.65 37.42 0.1M
2023-04-26 34.44 35.72 34.24 35.65 0.1M
2023-04-25 36.21 36.31 33.96 34.56 0.2M
2023-04-24 39.51 39.78 36.69 36.75 0.2M
2023-04-20 41.08 41.28 39.35 39.44 0.1M
2023-04-19 41.61 41.63 41.16 41.51 0.1M
2023-04-18 41.57 41.83 41.40 41.63 0.1M
2023-04-17 41.47 41.87 41.09 41.35 0.1M
2023-04-14 41.07 42.04 40.88 41.42 0.1M
2023-04-13 41.94 43.11 41.08 41.28 0.1M
2023-04-12 42.20 42.35 41.47 42.06 0.1M
2023-04-11 41.05 42.78 40.33 42.53 0.2M
2023-04-10 43.68 46.52 43.30 45.14 0.1M
2023-04-06 45.60 45.60 43.30 43.66 0.2M
2023-04-05 48.08 50.33 45.75 45.87 0.2M
2023-04-04 47.27 48.22 46.45 48.08 0.1M
2023-04-03 46.82 47.92 44.82 46.84 0.2M
2023-03-31 42.69 45.98 41.32 45.98 0.3M
2023-03-30 42.47 44.36 40.16 40.92 0.3M
2023-03-29 48.32 48.34 41.50 42.47 0.5M
2023-03-28 51.33 51.81 48.83 49.02 0.2M
2023-03-27 52.21 52.59 51.06 51.30 0.1M
2023-03-24 52.80 54.40 52.80 53.78 0.0M
2023-03-23 53.58 53.58 52.61 52.77 0.1M
2023-03-22 54.09 55.03 53.51 53.66 0.1M
2023-03-21 54.50 55.18 53.90 53.99 0.1M
2023-03-20 54.95 55.60 54.09 54.55 0.1M
2023-03-17 55.81 57.00 54.17 56.04 0.1M
2023-03-16 57.36 58.84 54.36 55.49 0.2M
2023-03-15 51.29 56.42 50.82 56.30 0.3M
2023-03-14 52.45 52.52 50.30 51.00 0.3M
2023-03-13 56.29 56.29 53.12 53.35 0.2M
2023-03-10 57.11 57.75 56.29 56.54 0.2M
2023-03-09 58.16 59.23 57.01 57.33 0.2M
2023-03-08 61.89 62.18 57.99 60.26 0.3M
2023-03-07 64.91 64.91 61.82 62.25 0.2M
2023-03-06 67.35 67.59 65.19 65.19 0.1M
2023-03-03 66.62 67.43 66.62 67.35 0.0M
2023-03-02 66.81 67.12 66.20 66.54 0.1M
2023-03-01 67.82 68.10 66.47 66.81 0.1M
2023-02-28 67.18 67.97 67.11 67.85 0.1M
2023-02-27 68.13 68.74 66.97 67.15 0.1M
2023-02-24 68.68 69.36 67.66 68.13 0.1M
2023-02-23 69.01 69.29 68.36 68.68 0.0M
2023-02-22 69.44 69.44 68.63 68.74 0.0M
2023-02-17 66.96 69.44 66.96 69.44 0.1M
2023-02-16 67.70 67.81 65.77 66.96 0.2M
2023-02-15 69.82 69.97 67.52 67.86 0.1M
2023-02-14 69.90 70.41 69.69 69.82 0.1M
2023-02-13 71.93 72.21 69.69 69.89 0.1M
2023-02-10 73.51 73.69 71.82 71.90 0.1M
2023-02-09 73.77 73.87 73.38 73.42 0.1M
2023-02-08 74.75 74.75 73.38 73.80 0.1M
2023-02-07 75.39 75.55 74.92 74.93 0.0M
2023-02-06 75.38 75.58 75.31 75.46 0.0M
2023-02-03 75.38 75.53 75.14 75.38 0.0M
2023-02-02 75.31 75.65 75.31 75.38 0.0M
2023-02-01 75.44 75.62 75.15 75.31 0.1M
2023-01-31 75.41 75.59 75.34 75.44 0.0M
2023-01-30 75.54 75.57 75.31 75.41 0.0M
2023-01-27 75.53 75.73 75.45 75.54 0.0M
2023-01-26 75.61 75.63 75.46 75.53 0.0M
2023-01-25 75.48 75.67 75.40 75.67 0.0M
2023-01-24 75.60 75.69 75.41 75.47 0.0M
2023-01-23 75.78 75.83 75.42 75.61 0.0M
2023-01-20 75.64 75.92 75.64 75.78 0.0M
2023-01-19 75.46 75.79 75.46 75.64 0.0M
2023-01-18 75.59 75.73 75.28 75.46 0.0M
2023-01-17 75.68 75.87 75.12 75.53 0.0M
2023-01-16 75.99 76.25 75.64 75.68 0.0M
2023-01-13 75.15 75.99 75.15 75.99 0.0M
2023-01-12 75.38 75.61 75.02 75.15 0.0M
2023-01-11 75.83 75.92 75.34 75.34 0.0M
2023-01-10 76.07 76.29 75.67 75.78 0.0M
2023-01-09 76.07 76.65 75.74 75.91 0.1M
2023-01-06 77.45 77.56 77.28 77.50 0.0M
2023-01-05 77.04 77.45 77.04 77.45 0.0M
2023-01-04 77.00 77.29 76.99 77.03 0.0M
2023-01-03 77.06 77.36 76.76 76.99 0.0M
2023-01-02 76.52 77.22 76.40 77.06 0.0M