Fundo De Investimento Imobiliario Hbc Renda Urbana (BVMF:HBCR11)
Brazil · Delayed Price · Currency is BRL 137.00
0.00 (0.00%)
Last updated: Apr 10, 2026, 10:00 AM GMT-3
BVMF:HBCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.01% | 1 |
| Apr 7, 2026 | 126.26 | 136.99 | 126.26 | 136.99 | 136.99 | -6.81% | 2 |
| Apr 2, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 1 |
| Mar 31, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 6.55% | 4 |
| Mar 24, 2026 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - | 370,003 |
| Mar 23, 2026 | 147.00 | 147.00 | 137.96 | 137.96 | 137.96 | 2.27% | 45,003 |
| Mar 13, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 133.45 | -0.07% | 1 |
| Mar 11, 2026 | 135.00 | 135.00 | 125.00 | 135.00 | 133.55 | -0.07% | 191,125 |
| Mar 9, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 133.65 | -0.03% | 1 |
| Mar 6, 2026 | 135.14 | 135.14 | 135.10 | 135.14 | 133.69 | -2.00% | 13 |
| Mar 2, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 136.42 | - | 37 |
| Feb 26, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 136.42 | -0.07% | 3 |
| Feb 23, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.52 | 0.73% | 29,003 |
| Feb 20, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 135.53 | -0.72% | 4 |
| Feb 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.36 | 0.03% | 59 |
| Feb 13, 2026 | 137.96 | 137.96 | 137.96 | 137.96 | 136.32 | -0.03% | 181,212 |
| Feb 12, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.36 | - | 2 |
| Feb 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.36 | 0.73% | 1 |
| Feb 9, 2026 | 137.36 | 137.36 | 137.00 | 137.00 | 135.37 | 0.74% | 3 |
| Feb 4, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 134.39 | -1.45% | 3,675 |
| Feb 3, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.36 | 0.01% | 3 |
| Jan 30, 2026 | 138.00 | 138.00 | 137.99 | 137.99 | 136.35 | -0.01% | 7 |
| Jan 29, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.36 | 0.01% | 1 |
| Jan 28, 2026 | 137.99 | 137.99 | 137.99 | 137.99 | 136.35 | 1.46% | 1 |
| Jan 27, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 134.39 | -0.01% | 2 |
| Jan 26, 2026 | 136.01 | 136.01 | 136.01 | 136.01 | 134.40 | -4.21% | 4 |
| Jan 23, 2026 | 141.99 | 141.99 | 141.99 | 141.99 | 140.31 | 2.92% | 4 |
| Jan 20, 2026 | 137.96 | 137.96 | 137.96 | 137.96 | 136.32 | 1.44% | 28,994 |
| Jan 19, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 134.39 | - | 1 |
| Jan 16, 2026 | 136.01 | 136.01 | 136.00 | 136.00 | 134.39 | -5.56% | 8 |
| Jan 15, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 142.29 | - | 293 |
| Jan 12, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 142.29 | - | 1 |
| Jan 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 142.29 | - | 1 |
| Jan 7, 2026 | 146.09 | 146.09 | 144.00 | 144.00 | 142.29 | -0.44% | 3 |
| Jan 5, 2026 | 145.00 | 145.00 | 137.75 | 144.64 | 142.92 | 5.58% | 4 |
| Dec 19, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.37 | - | 1 |
| Dec 18, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.37 | -0.72% | 1 |
| Dec 8, 2025 | 144.91 | 144.91 | 138.00 | 138.00 | 135.83 | - | 3,524 |
| Dec 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.83 | 1.85% | 191,696 |
| Nov 28, 2025 | 144.89 | 144.89 | 135.50 | 135.50 | 133.37 | -1.80% | 5 |
| Nov 26, 2025 | 137.99 | 137.99 | 137.99 | 137.99 | 135.82 | -0.01% | 1 |
| Nov 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.83 | - | 185,174 |
| Nov 18, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.83 | - | - |
| Nov 12, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.22 | - | 36,300 |
| Oct 31, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.22 | 1.85% | 1,449 |
| Oct 27, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 132.77 | -1.81% | 8 |
| Oct 21, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.22 | 1.10% | 6,522 |