Hectare Ce Fdo Inv Imob Reit (HCTR11)

HCTR11
🏛️ Brésil →
22.52
Dernière Mise à Jour: 2025-09-29
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
2024-12-30 17.44 17.68 17.30 17.42 0.0M
2024-12-27 16.90 17.48 16.75 17.27 0.0M
2024-12-26 16.34 17.20 16.31 16.73 0.1M
2024-12-23 15.92 16.54 15.92 16.31 0.1M
2024-12-20 16.11 16.82 15.77 15.92 0.1M
2024-12-19 16.53 16.82 15.86 16.13 0.1M
2024-12-18 17.12 17.12 16.11 16.53 0.1M
2024-12-17 17.98 17.98 16.69 17.12 0.1M
2024-12-16 17.79 18.23 17.45 17.79 0.1M
2024-12-13 17.11 18.26 16.26 17.73 0.1M
2024-12-12 16.63 17.00 15.12 16.98 0.3M
2024-12-11 19.24 19.24 16.83 17.73 0.4M
2024-12-10 22.59 22.59 21.63 21.64 0.1M
2024-12-09 24.03 24.18 21.89 22.59 0.1M
2024-12-06 24.13 24.51 24.04 24.28 0.0M
2024-12-05 24.51 24.86 24.07 24.13 0.0M
2024-12-04 24.96 25.09 24.44 24.51 0.0M
2024-12-03 25.09 25.29 24.70 24.96 0.0M
2024-12-02 25.12 25.85 25.08 25.14 0.0M
2024-11-29 25.85 26.12 25.12 25.12 0.0M
2024-11-28 26.54 26.75 25.91 25.93 0.0M
2024-11-27 26.59 26.82 26.54 26.54 0.0M
2024-11-26 26.63 26.77 26.54 26.59 0.0M
2024-11-25 26.68 26.93 26.37 26.54 0.0M
2024-11-22 25.67 26.68 25.56 26.68 0.0M
2024-11-21 25.52 26.25 25.38 26.05 0.1M
2024-11-19 25.09 25.74 25.01 25.52 0.0M
2024-11-18 25.09 25.09 24.71 25.09 0.0M
2024-11-14 24.34 25.08 24.07 24.86 0.1M
2024-11-13 24.95 25.13 24.32 24.57 0.1M
2024-11-12 25.25 25.33 24.51 24.95 0.0M
2024-11-11 25.93 25.96 25.04 25.33 0.1M
2024-11-08 26.57 26.85 25.92 26.01 0.0M
2024-11-07 26.69 27.02 26.55 26.59 0.0M
2024-11-06 26.52 26.98 26.38 26.69 0.0M
2024-11-05 26.37 26.77 26.16 26.52 0.0M
2024-11-04 26.14 26.36 26.09 26.28 0.0M
2024-11-01 26.11 26.47 26.11 26.29 0.0M
2024-10-31 26.37 26.52 26.09 26.11 0.0M
2024-10-30 26.23 26.35 26.09 26.18 0.0M
2024-10-29 26.24 26.52 26.12 26.15 0.0M
2024-10-28 26.34 26.52 26.19 26.28 0.0M
2024-10-25 26.15 26.54 26.14 26.39 0.0M
2024-10-24 26.80 26.80 26.26 26.37 0.0M
2024-10-23 26.90 26.94 26.29 26.58 0.0M
2024-10-22 26.66 27.01 26.61 26.61 0.0M
2024-10-21 27.29 27.42 26.61 26.71 0.0M
2024-10-18 27.19 27.35 27.19 27.28 0.0M
2024-10-17 27.29 27.36 27.13 27.22 0.0M
2024-10-16 27.14 27.49 27.14 27.33 0.0M
2024-10-15 27.14 27.48 27.14 27.30 0.0M
2024-10-14 27.13 27.33 26.86 27.20 0.0M
2024-10-11 27.13 27.41 27.08 27.13 0.0M
2024-10-10 27.47 27.47 27.15 27.18 0.0M
2024-10-09 27.51 27.51 27.33 27.50 0.0M
2024-10-08 27.79 27.79 27.10 27.53 0.0M
2024-10-07 27.76 27.99 27.60 27.72 0.0M
2024-10-04 27.71 27.97 27.52 27.86 0.0M
2024-10-03 27.54 28.08 27.40 27.71 0.0M
2024-10-02 27.51 27.72 27.40 27.55 0.0M
2024-10-01 27.62 27.90 27.43 27.51 0.0M
2024-09-30 27.17 27.71 27.16 27.68 0.0M
2024-09-27 27.14 27.62 26.89 27.62 0.0M
2024-09-26 27.15 27.25 26.96 27.13 0.0M
2024-09-25 27.50 27.57 27.15 27.15 0.0M
2024-09-24 27.75 27.76 27.48 27.50 0.0M
2024-09-23 28.14 28.14 27.54 27.75 0.0M
2024-09-20 27.44 28.29 27.43 28.29 0.0M
2024-09-19 27.44 27.56 27.43 27.44 0.0M
2024-09-18 27.49 27.60 27.43 27.44 0.0M
2024-09-17 27.60 27.80 27.44 27.46 0.0M
2024-09-16 27.50 27.85 27.44 27.50 0.0M
2024-09-13 27.21 28.13 27.21 27.46 0.0M
2024-09-12 27.51 27.77 27.16 27.16 0.0M
2024-09-11 27.77 28.08 27.52 27.52 0.0M
2024-09-10 27.92 28.00 27.59 27.77 0.0M
2024-09-09 28.27 28.27 27.67 28.00 0.1M
2024-09-06 27.77 28.07 27.74 28.06 0.0M
2024-09-05 27.89 28.00 27.72 27.74 0.0M
2024-09-04 27.91 28.09 27.62 27.83 0.0M
2024-09-03 27.54 28.20 27.54 27.91 0.0M
2024-09-02 27.56 27.72 27.55 27.65 0.0M
2024-08-30 27.42 27.72 27.38 27.54 0.0M
2024-08-29 27.30 27.54 27.26 27.42 0.0M
2024-08-28 27.13 27.35 27.11 27.22 0.0M
2024-08-27 26.99 27.26 26.99 27.13 0.0M
2024-08-26 27.14 27.35 26.99 27.22 0.0M
2024-08-23 27.16 27.28 27.14 27.14 0.0M
2024-08-22 27.16 27.28 26.99 27.22 0.0M
2024-08-21 26.94 27.10 26.80 26.99 0.0M
2024-08-20 26.73 26.89 26.64 26.87 0.0M
2024-08-19 26.71 26.85 26.62 26.71 0.0M
2024-08-16 26.71 26.74 26.57 26.63 0.0M
2024-08-15 26.77 26.86 26.51 26.71 0.0M
2024-08-14 26.67 26.82 26.58 26.73 0.0M
2024-08-13 26.66 26.80 26.57 26.67 0.0M
2024-08-12 26.86 26.86 26.66 26.66 0.0M
2024-08-09 26.81 26.94 26.80 26.89 0.0M
2024-08-08 27.34 27.49 26.69 26.81 0.0M
2024-08-07 27.24 27.66 26.94 27.29 0.0M
2024-08-06 27.16 27.46 27.01 27.24 0.0M
2024-08-05 27.54 27.54 26.93 27.44 0.1M
2024-08-02 27.34 27.91 27.34 27.55 0.0M
2024-08-01 27.39 28.11 27.30 27.40 0.0M
2024-07-31 27.15 27.71 27.06 27.39 0.0M
2024-07-30 26.98 27.09 26.80 27.06 0.0M
2024-07-29 27.31 27.38 26.79 26.98 0.0M
2024-07-26 28.00 28.10 27.22 27.31 0.1M
2024-07-25 28.85 28.99 27.91 28.06 0.0M
2024-07-24 29.24 29.44 28.44 28.87 0.0M
2024-07-23 29.38 29.49 29.32 29.44 0.0M
2024-07-22 29.32 29.55 29.32 29.44 0.0M
2024-07-19 29.47 29.49 29.22 29.39 0.0M
2024-07-18 29.44 29.49 29.26 29.44 0.0M
2024-07-17 30.12 30.12 29.23 29.44 0.1M
2024-07-16 29.82 30.58 29.82 30.53 0.1M
2024-07-15 29.14 29.85 28.91 29.81 0.0M
2024-07-12 28.55 29.22 28.49 29.17 0.0M
2024-07-11 27.94 29.03 27.94 28.58 0.0M
2024-07-10 29.86 30.18 27.88 28.02 0.1M
2024-07-09 28.73 29.92 28.73 29.67 0.1M
2024-07-08 29.67 30.01 27.87 28.67 0.1M
2024-07-05 26.18 26.42 26.06 26.37 0.0M
2024-07-04 26.02 26.18 25.94 26.18 0.0M
2024-07-03 26.15 26.27 26.02 26.03 0.0M
2024-07-02 26.16 26.28 26.00 26.19 0.0M
2024-07-01 25.94 26.25 25.70 26.13 0.0M
2024-06-28 25.39 25.96 25.31 25.90 0.0M
2024-06-27 25.22 25.51 25.20 25.45 0.0M
2024-06-26 25.36 25.45 25.15 25.20 0.0M
2024-06-25 25.42 25.44 25.24 25.36 0.0M
2024-06-24 25.43 25.47 25.28 25.35 0.0M
2024-06-21 25.59 25.62 25.38 25.43 0.0M
2024-06-20 25.59 25.72 25.55 25.58 0.0M
2024-06-19 25.72 25.73 25.55 25.59 0.0M
2024-06-18 25.83 25.87 25.73 25.74 0.0M
2024-06-17 25.96 26.08 25.55 25.83 0.0M
2024-06-14 25.82 26.09 25.74 25.97 0.0M
2024-06-13 25.96 26.13 25.82 25.82 0.0M
2024-06-12 26.04 26.14 25.87 25.96 0.0M
2024-06-11 26.22 26.39 25.92 25.99 0.0M
2024-06-10 26.39 26.62 26.22 26.25 0.0M
2024-06-07 26.58 26.73 26.52 26.65 0.0M
2024-06-06 26.68 26.79 26.61 26.73 0.0M
2024-06-05 26.75 26.87 26.50 26.73 0.0M
2024-06-04 26.89 27.06 26.74 26.75 0.0M
2024-06-03 27.89 27.89 26.54 26.81 0.1M
2024-05-31 27.36 27.94 27.16 27.94 0.0M
2024-05-29 27.59 27.59 27.36 27.36 0.0M
2024-05-28 27.76 27.88 27.50 27.59 0.0M
2024-05-27 28.11 28.13 27.76 27.76 0.0M
2024-05-25 31.69 31.69 31.69 31.69 0.0M
2024-05-24 28.07 28.25 28.07 28.11 0.0M
2024-05-23 28.07 28.26 28.03 28.07 0.0M
2024-05-22 28.13 28.38 28.08 28.08 0.0M
2024-05-21 28.42 28.50 28.30 28.34 0.0M
2024-05-20 28.78 28.82 28.38 28.42 0.0M
2024-05-17 28.60 28.92 28.38 28.92 0.0M
2024-05-16 28.52 28.92 28.47 28.64 0.0M
2024-05-15 27.94 28.46 27.83 28.45 0.0M
2024-05-14 28.07 28.07 27.70 27.94 0.1M
2024-05-13 28.30 28.38 27.84 28.07 0.1M
2024-05-10 28.56 28.74 28.12 28.48 0.0M
2024-05-09 28.54 28.98 28.54 28.62 0.0M
2024-05-08 28.17 28.27 28.05 28.10 0.0M
2024-05-07 28.30 28.30 27.94 28.19 0.0M
2024-05-06 28.35 28.35 27.96 28.31 0.0M
2024-05-03 28.23 28.47 28.12 28.35 0.0M
2024-05-02 28.31 28.49 28.04 28.35 0.0M
2024-04-30 28.19 28.31 28.05 28.31 0.0M
2024-04-29 28.27 28.49 27.98 28.31 0.0M
2024-04-26 28.06 28.44 27.93 28.28 0.0M
2024-04-25 28.71 28.71 27.86 28.22 0.0M
2024-04-24 28.92 28.99 28.32 28.71 0.0M
2024-04-23 29.01 29.17 28.85 28.97 0.0M
2024-04-22 28.92 29.01 28.75 29.01 0.0M
2024-04-19 28.57 28.97 28.57 28.97 0.0M
2024-04-18 28.71 28.92 28.59 28.83 0.0M
2024-04-17 28.57 28.64 27.87 28.62 0.1M
2024-04-16 29.01 29.01 28.57 28.64 0.0M
2024-04-15 29.35 29.43 28.49 29.06 0.0M
2024-04-12 29.20 30.03 29.20 29.28 0.1M
2024-04-11 29.04 29.54 28.97 29.19 0.0M
2024-04-10 28.63 29.13 28.45 29.04 0.0M
2024-04-09 28.76 29.28 28.27 28.69 0.1M
2024-04-08 28.75 29.01 27.32 28.76 0.1M
2024-04-05 30.92 31.47 30.00 30.20 0.1M
2024-04-04 30.61 31.11 30.55 30.86 0.1M
2024-04-03 30.11 30.75 30.05 30.48 0.1M
2024-04-02 29.91 30.23 29.77 30.13 0.1M
2024-04-01 30.13 30.19 29.20 29.87 0.1M
2024-03-28 29.76 30.37 29.76 30.23 0.0M
2024-03-27 29.09 29.70 29.00 29.70 0.0M
2024-03-26 28.67 29.24 28.48 29.09 0.0M
2024-03-25 28.73 28.80 28.07 28.69 0.0M
2024-03-23 33.08 33.08 33.08 33.08 0.0M
2024-03-22 28.05 28.88 28.05 28.74 0.0M
2024-03-21 27.41 28.48 27.41 28.04 0.0M
2024-03-20 26.94 27.44 26.78 27.41 0.0M
2024-03-19 26.75 27.18 26.66 26.97 0.0M
2024-03-18 26.18 26.78 26.06 26.75 0.0M
2024-03-15 25.79 26.17 25.62 26.17 0.0M
2024-03-14 25.54 26.02 25.45 25.79 0.0M
2024-03-13 25.27 26.01 25.18 25.51 0.0M
2024-03-12 26.09 26.65 25.07 25.27 0.1M
2024-03-11 26.83 26.88 26.05 26.09 0.0M
2024-03-08 26.48 28.57 25.98 26.85 0.1M
2024-03-07 25.14 27.18 24.95 26.48 0.1M
2024-03-06 25.11 25.22 25.04 25.14 0.0M
2024-03-05 25.55 25.55 24.96 25.12 0.0M
2024-03-04 25.54 25.96 25.30 25.55 0.1M
2024-03-01 24.84 25.56 24.84 25.55 0.1M
2024-02-29 25.04 25.04 24.47 24.88 0.1M
2024-02-28 25.46 25.46 24.87 25.11 0.1M
2024-02-27 25.66 25.73 25.38 25.46 0.1M
2024-02-26 26.24 26.31 25.60 25.68 0.1M
2024-02-23 26.43 26.58 26.19 26.25 0.1M
2024-02-22 26.99 26.99 26.06 26.43 0.1M
2024-02-21 27.84 27.87 26.79 27.00 0.1M
2024-02-20 28.16 28.38 27.83 27.95 0.1M
2024-02-19 28.62 28.73 28.13 28.16 0.1M
2024-02-16 28.81 29.00 28.37 28.61 0.1M
2024-02-15 28.96 29.28 28.73 28.83 0.1M
2024-02-14 30.01 30.01 29.37 29.57 0.1M
2024-02-09 31.21 31.76 29.96 30.24 0.1M
2024-02-08 31.68 31.77 30.92 31.26 0.0M
2024-02-07 30.60 31.98 30.41 31.72 0.1M
2024-02-06 30.66 30.70 30.57 30.60 0.0M
2024-02-05 30.70 30.75 30.55 30.66 0.0M
2024-02-02 30.92 30.92 30.55 30.75 0.0M
2024-02-01 31.09 31.09 30.79 30.92 0.0M
2024-01-31 30.98 31.14 30.58 31.09 0.0M
2024-01-30 31.24 31.30 30.83 30.98 0.0M
2024-01-29 31.51 31.59 30.75 31.21 0.0M
2024-01-26 31.30 31.51 31.17 31.51 0.0M
2024-01-25 31.37 31.50 31.04 31.31 0.0M
2024-01-24 32.04 32.06 31.26 31.37 0.0M
2024-01-23 32.10 32.18 31.93 32.04 0.0M
2024-01-22 32.51 32.57 31.93 32.10 0.0M
2024-01-19 32.21 32.95 32.21 32.51 0.0M
2024-01-18 32.82 33.04 31.93 32.21 0.0M
2024-01-17 32.84 33.09 32.76 32.91 0.0M
2024-01-16 32.61 33.22 32.61 32.79 0.0M
2024-01-15 32.50 33.04 32.50 32.61 0.0M
2024-01-12 32.39 33.02 32.36 32.50 0.0M
2024-01-11 32.56 32.95 32.19 32.39 0.0M
2024-01-10 32.18 32.60 31.97 32.56 0.0M
2024-01-09 32.22 32.83 31.91 32.18 0.0M
2024-01-08 32.94 32.95 32.53 32.53 0.0M
2024-01-05 32.88 33.19 32.82 32.82 0.0M
2024-01-04 32.87 33.03 32.82 32.88 0.0M
2024-01-03 32.72 33.07 32.72 32.87 0.0M
2024-01-02 33.21 33.21 32.40 32.72 0.0M