Hectare Recebiveis High Grade Fundo De Investimento Imobiliario Fii (BVMF:HCHG11)
Brazil · Delayed Price · Currency is BRL 80.50
0.00 (0.00%)
Last updated: Apr 30, 2026, 2:56 PM GMT-3
BVMF:HCHG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.49 | 80.50 | 80.49 | 80.50 | 80.50 | -1.23% | 37 |
| Apr 27, 2026 | 76.96 | 81.50 | 76.96 | 81.50 | 81.50 | 5.90% | 212 |
| Apr 24, 2026 | 81.50 | 81.50 | 76.96 | 76.96 | 76.96 | -5.57% | 2 |
| Apr 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.60% | 1 |
| Apr 20, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | -0.62% | 18 |
| Apr 17, 2026 | 80.99 | 82.50 | 80.99 | 82.50 | 82.50 | 1.71% | 131 |
| Apr 16, 2026 | 76.06 | 81.11 | 72.18 | 81.11 | 81.11 | 1.40% | 195 |
| Apr 9, 2026 | 79.98 | 79.99 | 79.98 | 79.99 | 79.99 | 0.01% | 21 |
| Apr 8, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.06% | 2 |
| Apr 7, 2026 | 79.98 | 79.98 | 79.93 | 79.93 | 79.93 | - | 39 |
| Apr 6, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -2.01% | 2 |
| Apr 1, 2026 | 81.37 | 81.57 | 81.37 | 81.57 | 81.57 | -0.51% | 5 |
| Mar 31, 2026 | 80.10 | 82.49 | 80.10 | 81.99 | 81.37 | 2.36% | 7 |
| Mar 30, 2026 | 80.10 | 80.11 | 80.10 | 80.10 | 79.49 | -2.90% | 15 |
| Mar 27, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 81.87 | - | 3 |
| Mar 26, 2026 | 80.10 | 82.49 | 80.10 | 82.49 | 81.87 | 2.98% | 147 |
| Mar 25, 2026 | 83.17 | 83.17 | 80.10 | 80.10 | 79.49 | -4.05% | 92 |
| Mar 24, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 82.85 | - | 1 |
| Mar 23, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 82.85 | -0.20% | 1 |
| Mar 20, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.02 | -0.02% | 2 |
| Mar 19, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.04 | - | 1 |
| Mar 18, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.04 | 4.24% | 3 |
| Mar 17, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 79.66 | - | 150 |
| Mar 13, 2026 | 80.25 | 80.27 | 80.25 | 80.27 | 79.66 | 0.21% | 142 |
| Mar 12, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 79.49 | -0.19% | 15 |
| Mar 11, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 79.64 | - | 3,955 |
| Mar 10, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 79.64 | - | 421 |
| Mar 9, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 79.64 | - | 6 |
| Mar 6, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 79.64 | - | 12 |
| Mar 5, 2026 | 80.27 | 80.27 | 80.25 | 80.25 | 79.64 | -0.02% | 625 |
| Mar 4, 2026 | 80.35 | 80.35 | 80.27 | 80.27 | 79.66 | -2.10% | 23 |
| Mar 2, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.37 | -0.23% | 11 |
| Feb 27, 2026 | 80.20 | 82.18 | 80.10 | 82.18 | 81.56 | 0.22% | 219 |
| Feb 26, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 81.38 | -2.33% | 41 |
| Feb 25, 2026 | 83.94 | 83.96 | 83.94 | 83.96 | 83.33 | 0.01% | 9 |
| Feb 24, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.32 | - | 3 |
| Feb 23, 2026 | 84.00 | 84.00 | 80.11 | 83.95 | 83.32 | -0.06% | 3,629 |
| Feb 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.36 | - | 1 |
| Feb 19, 2026 | 83.99 | 84.00 | 83.99 | 84.00 | 83.36 | 1.20% | 27 |
| Feb 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.37 | 0.01% | 13 |
| Feb 13, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.36 | - | 4 |
| Feb 12, 2026 | 82.00 | 82.99 | 82.00 | 82.99 | 82.36 | 1.21% | 5,618 |
| Feb 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.38 | 2.37% | 45 |
| Feb 10, 2026 | 82.00 | 84.00 | 80.10 | 80.10 | 79.49 | -2.32% | 7,429 |
| Feb 9, 2026 | 83.98 | 83.98 | 80.05 | 82.00 | 81.38 | -2.36% | 181 |
| Feb 5, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.34 | -0.02% | 1 |
| Feb 4, 2026 | 80.01 | 84.00 | 80.01 | 84.00 | 83.36 | 1.57% | 618 |
| Feb 3, 2026 | 84.18 | 84.18 | 79.41 | 82.70 | 82.07 | -1.76% | 41 |
| Feb 2, 2026 | 84.00 | 84.18 | 83.99 | 84.18 | 83.54 | 2.16% | 30 |
| Jan 30, 2026 | 82.41 | 82.41 | 82.40 | 82.40 | 81.78 | 0.01% | 12 |