Fundo de Investimento Imobiliário - FII Hospital da Criança (BVMF:HCRI11)
Brazil · Delayed Price · Currency is BRL 319.23
-9.64 (-2.93%)
At close: Feb 2, 2026
BVMF:HCRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 315.06 | 315.22 | 295.01 | 307.50 | 307.50 | -3.67% | 221 |
| Feb 2, 2026 | 328.00 | 328.00 | 313.98 | 319.23 | 319.23 | -2.93% | 111 |
| Jan 30, 2026 | 307.79 | 328.88 | 307.79 | 328.87 | 328.87 | 6.33% | 380 |
| Jan 29, 2026 | 317.13 | 317.88 | 309.30 | 309.30 | 309.30 | -1.49% | 115 |
| Jan 28, 2026 | 316.13 | 316.13 | 313.68 | 313.99 | 313.99 | -0.68% | 44 |
| Jan 27, 2026 | 317.18 | 317.88 | 313.82 | 316.14 | 316.14 | 0.24% | 104 |
| Jan 26, 2026 | 303.20 | 315.39 | 303.20 | 315.39 | 315.39 | 4.03% | 98 |
| Jan 23, 2026 | 319.97 | 319.99 | 300.00 | 303.18 | 303.18 | -4.81% | 256 |
| Jan 22, 2026 | 314.12 | 318.98 | 314.11 | 318.50 | 318.50 | 2.08% | 97 |
| Jan 21, 2026 | 310.95 | 319.99 | 300.02 | 312.00 | 312.00 | 0.30% | 72 |
| Jan 20, 2026 | 320.17 | 320.18 | 303.11 | 311.08 | 311.08 | -1.24% | 89 |
| Jan 19, 2026 | 307.01 | 315.01 | 307.01 | 315.00 | 315.00 | 1.62% | 265 |
| Jan 16, 2026 | 328.88 | 328.88 | 306.01 | 309.99 | 309.99 | -5.74% | 139 |
| Jan 15, 2026 | 310.81 | 328.88 | 303.00 | 328.88 | 328.88 | 9.44% | 61 |
| Jan 14, 2026 | 310.82 | 310.82 | 300.02 | 300.52 | 300.52 | -4.34% | 62 |
| Jan 13, 2026 | 308.00 | 314.61 | 305.32 | 314.14 | 310.82 | 1.70% | 30 |
| Jan 12, 2026 | 312.00 | 313.50 | 294.51 | 308.89 | 305.63 | -1.03% | 90 |
| Jan 9, 2026 | 299.18 | 312.11 | 297.09 | 312.11 | 308.81 | 5.32% | 77 |
| Jan 8, 2026 | 296.47 | 299.29 | 295.95 | 296.34 | 293.21 | -0.04% | 93 |
| Jan 7, 2026 | 296.89 | 296.91 | 293.31 | 296.47 | 293.34 | -0.14% | 54 |
| Jan 6, 2026 | 295.00 | 296.91 | 293.60 | 296.90 | 293.76 | 1.65% | 46 |
| Jan 5, 2026 | 292.00 | 295.71 | 292.00 | 292.07 | 288.98 | 0.02% | 175 |
| Jan 2, 2026 | 284.98 | 294.55 | 284.98 | 292.00 | 288.92 | 2.52% | 81 |
| Dec 30, 2025 | 284.48 | 285.00 | 283.01 | 284.82 | 281.81 | 0.12% | 87 |
| Dec 29, 2025 | 283.89 | 284.50 | 280.35 | 284.48 | 281.47 | 0.20% | 277 |
| Dec 26, 2025 | 280.00 | 283.99 | 280.00 | 283.90 | 280.90 | -0.36% | 39 |
| Dec 23, 2025 | 279.80 | 284.95 | 277.27 | 284.94 | 281.93 | 2.86% | 142 |
| Dec 22, 2025 | 284.84 | 284.85 | 276.51 | 277.02 | 274.09 | -1.42% | 185 |
| Dec 19, 2025 | 278.01 | 282.00 | 278.01 | 281.00 | 278.03 | 1.30% | 154 |
| Dec 18, 2025 | 282.78 | 282.78 | 276.53 | 277.39 | 274.46 | -0.93% | 63 |
| Dec 17, 2025 | 279.00 | 280.00 | 276.04 | 280.00 | 277.04 | - | 29 |
| Dec 16, 2025 | 279.90 | 284.98 | 275.00 | 280.00 | 277.04 | 0.04% | 183 |
| Dec 15, 2025 | 286.82 | 286.82 | 275.00 | 279.90 | 276.94 | -2.41% | 84 |
| Dec 12, 2025 | 286.84 | 286.84 | 277.00 | 286.80 | 281.07 | -0.01% | 159 |
| Dec 11, 2025 | 276.81 | 286.89 | 273.40 | 286.84 | 281.11 | 4.66% | 95 |
| Dec 10, 2025 | 280.98 | 283.01 | 272.04 | 274.06 | 268.58 | 0.75% | 129 |
| Dec 9, 2025 | 277.09 | 280.98 | 271.85 | 272.01 | 266.57 | 0.74% | 347 |
| Dec 8, 2025 | 268.60 | 277.10 | 268.60 | 270.00 | 264.60 | 1.36% | 365 |
| Dec 5, 2025 | 275.50 | 277.17 | 266.38 | 266.38 | 261.06 | -3.28% | 391 |
| Dec 4, 2025 | 271.50 | 277.15 | 271.02 | 275.40 | 269.90 | 1.44% | 237 |
| Dec 3, 2025 | 271.00 | 273.51 | 270.00 | 271.50 | 266.07 | -0.08% | 176 |
| Dec 2, 2025 | 271.38 | 273.71 | 271.37 | 271.71 | 266.28 | -0.73% | 231 |
| Dec 1, 2025 | 273.41 | 273.99 | 270.00 | 273.70 | 268.23 | 1.11% | 246 |
| Nov 28, 2025 | 277.36 | 277.39 | 268.00 | 270.70 | 265.29 | -0.48% | 276 |
| Nov 27, 2025 | 279.88 | 279.88 | 272.00 | 272.00 | 266.56 | -1.05% | 435 |
| Nov 26, 2025 | 274.47 | 280.92 | 274.47 | 274.88 | 269.39 | -1.48% | 195 |
| Nov 25, 2025 | 284.00 | 284.00 | 275.03 | 279.00 | 273.43 | 1.45% | 125 |
| Nov 24, 2025 | 287.83 | 291.99 | 272.00 | 275.02 | 269.52 | -3.49% | 337 |
| Nov 21, 2025 | 292.18 | 292.20 | 279.99 | 284.98 | 279.29 | 0.10% | 147 |
| Nov 19, 2025 | 282.79 | 292.18 | 280.00 | 284.69 | 279.00 | 1.68% | 99 |