Fundo de Investimento Imobiliário - FII Hospital da Criança (BVMF:HCRI11)
Brazil · Delayed Price · Currency is BRL 267.18
-0.81 (-0.30%)
At close: Oct 17, 2025
BVMF:HCRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 268.99 | 268.99 | 267.00 | 267.20 | - | -0.67% | 2 |
| Oct 22, 2025 | 268.00 | 269.00 | 268.00 | 269.00 | - | 0.37% | 262 |
| Oct 21, 2025 | 268.20 | 268.98 | 266.79 | 268.00 | - | 0.31% | 130 |
| Oct 20, 2025 | 268.99 | 268.99 | 266.02 | 267.18 | - | -0.30% | 152 |
| Oct 17, 2025 | 268.99 | 269.00 | 266.20 | 267.99 | - | -0.19% | 192 |
| Oct 16, 2025 | 267.50 | 268.50 | 266.27 | 268.50 | - | 0.37% | 33 |
| Oct 15, 2025 | 269.00 | 269.00 | 267.00 | 267.50 | - | -0.32% | 75 |
| Oct 14, 2025 | 268.35 | 271.00 | 268.35 | 268.35 | - | -0.12% | 424 |
| Oct 13, 2025 | 273.99 | 273.99 | 268.65 | 268.66 | - | -1.22% | 54 |
| Oct 10, 2025 | 275.73 | 277.27 | 268.42 | 271.97 | - | -0.38% | 165 |
| Oct 9, 2025 | 276.99 | 276.99 | 265.09 | 273.00 | - | -1.69% | 203 |
| Oct 8, 2025 | 277.00 | 278.16 | 275.79 | 277.70 | - | 0.25% | 35 |
| Oct 7, 2025 | 278.99 | 284.78 | 275.38 | 277.00 | - | 0.32% | 73 |
| Oct 6, 2025 | 284.93 | 284.93 | 276.00 | 276.13 | - | -1.00% | 68 |
| Oct 3, 2025 | 279.04 | 284.96 | 278.00 | 278.91 | - | -0.04% | 22 |
| Oct 2, 2025 | 275.06 | 284.98 | 275.06 | 279.03 | - | 0.01% | 355 |
| Oct 1, 2025 | 279.98 | 280.00 | 279.00 | 279.00 | - | -0.35% | 54 |
| Sep 30, 2025 | 277.56 | 279.98 | 272.09 | 279.98 | - | 0.87% | 44 |
| Sep 29, 2025 | 280.00 | 280.00 | 272.00 | 277.56 | - | 1.67% | 38 |
| Sep 26, 2025 | 273.79 | 277.55 | 270.37 | 273.01 | - | 0.35% | 112 |
| Sep 25, 2025 | 285.00 | 285.00 | 270.41 | 272.06 | - | -2.84% | 220 |
| Sep 24, 2025 | 285.97 | 285.97 | 277.03 | 280.00 | - | -0.36% | 27 |
| Sep 23, 2025 | 282.80 | 282.80 | 276.28 | 281.02 | - | 0.36% | 16 |
| Sep 22, 2025 | 281.70 | 281.72 | 278.00 | 280.00 | - | -2.59% | 69 |
| Sep 19, 2025 | 287.50 | 287.50 | 275.01 | 287.45 | - | 1.21% | 53 |
| Sep 18, 2025 | 286.99 | 287.48 | 281.18 | 284.01 | - | -0.35% | 92 |
| Sep 17, 2025 | 284.00 | 285.00 | 272.49 | 285.00 | - | -0.70% | 109 |
| Sep 16, 2025 | 279.00 | 294.18 | 279.00 | 287.00 | - | 2.50% | 228 |
| 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 |