Fundo de Investimento Imobiliário - FII Hospital da Criança (BVMF:HCRI11)
Brazil · Delayed Price · Currency is BRL 287.00
+7.00 (2.50%)
At close: Sep 16, 2025
BVMF:HCRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 284.00 | 284.00 | 280.95 | 281.07 | - | -2.07% | 3 |
| Sep 16, 2025 | 279.00 | 294.18 | 279.00 | 287.00 | - | 2.50% | 550 |
| Sep 15, 2025 | 285.01 | 294.18 | 275.82 | 280.00 | - | -3.45% | 315 |
| Sep 12, 2025 | 290.99 | 292.00 | 283.18 | 290.00 | - | 1.93% | 83 |
| Sep 11, 2025 | 290.00 | 291.18 | 284.50 | 284.50 | - | -1.90% | 30 |
| Sep 10, 2025 | 285.00 | 291.18 | 276.07 | 290.00 | - | 3.57% | 47 |
| Sep 9, 2025 | 267.03 | 280.00 | 267.03 | 280.00 | - | 5.03% | 316 |
| Sep 8, 2025 | 265.00 | 267.00 | 260.02 | 266.58 | - | 1.36% | 134 |
| Sep 5, 2025 | 264.96 | 264.99 | 260.02 | 263.00 | - | 1.34% | 130 |
| Sep 4, 2025 | 260.01 | 264.98 | 259.51 | 259.51 | - | -0.19% | 66 |
| Sep 3, 2025 | 264.98 | 264.98 | 260.00 | 260.00 | - | -1.88% | 253 |
| Sep 2, 2025 | 261.00 | 264.98 | 261.00 | 264.98 | - | 0.37% | 23 |
| Sep 1, 2025 | 258.58 | 266.57 | 258.58 | 264.00 | - | 0.77% | 78 |
| Aug 29, 2025 | 261.68 | 262.00 | 261.00 | 261.99 | - | 0.72% | 34 |
| Aug 28, 2025 | 262.67 | 266.99 | 260.10 | 260.11 | - | 0.02% | 117 |
| Aug 27, 2025 | 259.93 | 264.95 | 259.59 | 260.06 | - | 0.05% | 50 |
| Aug 26, 2025 | 260.00 | 262.99 | 259.94 | 259.94 | - | -1.53% | 16 |
| Aug 25, 2025 | 259.99 | 263.98 | 259.01 | 263.98 | - | 1.53% | 282 |
| Aug 22, 2025 | 258.50 | 260.00 | 258.50 | 259.99 | - | 0.57% | 357 |
| Aug 21, 2025 | 259.99 | 259.99 | 258.51 | 258.52 | - | -0.45% | 58 |
| Aug 20, 2025 | 260.00 | 267.98 | 258.51 | 259.69 | - | 0.46% | 204 |
| Aug 19, 2025 | 260.75 | 262.90 | 258.51 | 258.51 | - | -0.95% | 217 |
| Aug 18, 2025 | 263.28 | 263.28 | 260.48 | 261.00 | - | -0.49% | 102 |
| Aug 15, 2025 | 262.60 | 262.60 | 260.05 | 262.28 | - | 0.88% | 57 |
| Aug 14, 2025 | 256.58 | 270.90 | 256.58 | 260.00 | - | -0.77% | 275 |
| Aug 13, 2025 | 264.25 | 268.94 | 262.00 | 262.02 | - | -0.84% | 224 |
| Aug 12, 2025 | 266.74 | 271.96 | 262.14 | 264.23 | - | 0.82% | 30 |
| Aug 11, 2025 | 263.56 | 266.01 | 261.99 | 262.09 | - | -1.47% | 290 |
| Aug 8, 2025 | 271.99 | 271.99 | 262.34 | 266.00 | - | -2.20% | 23 |
| Aug 7, 2025 | 265.63 | 278.99 | 263.00 | 271.99 | - | 3.42% | 23 |
| Aug 6, 2025 | 260.52 | 263.80 | 260.52 | 263.00 | - | 0.08% | 46 |
| Aug 5, 2025 | 264.00 | 270.38 | 256.11 | 262.78 | - | -0.46% | 229 |
| Aug 4, 2025 | 259.99 | 263.99 | 256.12 | 263.99 | - | 1.53% | 187 |
| Aug 1, 2025 | 262.49 | 263.99 | 260.00 | 260.00 | - | -0.94% | 21 |
| Jul 31, 2025 | 258.21 | 262.48 | 256.19 | 262.48 | - | 2.48% | 123 |
| Jul 30, 2025 | 258.12 | 262.50 | 256.12 | 256.12 | - | -2.43% | 112 |
| Jul 29, 2025 | 263.56 | 263.56 | 260.00 | 262.50 | - | -0.19% | 47 |
| Jul 28, 2025 | 262.40 | 262.99 | 258.16 | 262.99 | - | 1.23% | 115 |
| Jul 25, 2025 | 259.99 | 262.44 | 259.80 | 259.80 | - | -0.95% | 276 |
| Jul 24, 2025 | 262.46 | 262.47 | 260.11 | 262.29 | - | -0.07% | 35 |
| Jul 23, 2025 | 263.60 | 263.62 | 257.99 | 262.47 | - | -0.21% | 225 |
| Jul 22, 2025 | 264.99 | 265.99 | 262.02 | 263.02 | - | -0.48% | 86 |
| Jul 21, 2025 | 265.95 | 265.95 | 263.33 | 264.30 | - | 0.38% | 71 |
| Jul 18, 2025 | 265.00 | 265.98 | 263.31 | 263.31 | - | -0.64% | 120 |
| Jul 17, 2025 | 265.63 | 265.98 | 263.01 | 265.00 | - | 0.76% | 95 |
| Jul 16, 2025 | 265.62 | 265.99 | 261.99 | 263.01 | - | 0.01% | 45 |
| Jul 15, 2025 | 259.01 | 263.99 | 259.01 | 262.99 | - | 0.47% | 59 |
| Jul 14, 2025 | 269.93 | 269.93 | 256.05 | 261.75 | - | 1.07% | 177 |
| Jul 11, 2025 | 275.00 | 275.00 | 253.23 | 258.98 | - | -5.83% | 1,063 |
| Jul 10, 2025 | 276.00 | 276.00 | 275.00 | 275.00 | - | -0.36% | 4 |