Fundo de Investimento Imobiliário - FII Hospital da Criança (BVMF:HCRI11)
Brazil · Delayed Price · Currency is BRL 294.91
+0.91 (0.31%)
At close: Apr 2, 2026
BVMF:HCRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 294.50 | 296.99 | 294.00 | 294.91 | 294.91 | 0.31% | 45 |
| Apr 1, 2026 | 288.00 | 299.70 | 288.00 | 294.00 | 294.00 | 2.08% | 65 |
| Mar 31, 2026 | 293.91 | 293.92 | 287.26 | 288.00 | 288.00 | -1.03% | 46 |
| Mar 30, 2026 | 281.52 | 294.97 | 281.52 | 291.00 | 291.00 | 2.10% | 101 |
| Mar 27, 2026 | 290.01 | 295.69 | 285.02 | 285.02 | 285.02 | -1.72% | 37 |
| Mar 26, 2026 | 283.00 | 305.00 | 283.00 | 290.00 | 290.00 | 2.15% | 88 |
| Mar 25, 2026 | 284.00 | 287.96 | 283.90 | 283.91 | 283.91 | 0.32% | 141 |
| Mar 24, 2026 | 283.03 | 286.02 | 281.49 | 283.00 | 283.00 | -1.57% | 132 |
| Mar 23, 2026 | 291.86 | 298.98 | 282.31 | 287.50 | 287.50 | -0.51% | 76 |
| Mar 20, 2026 | 286.13 | 290.95 | 286.00 | 288.97 | 288.97 | -0.01% | 92 |
| Mar 19, 2026 | 298.98 | 298.98 | 288.40 | 289.00 | 289.00 | 0.21% | 36 |
| Mar 18, 2026 | 290.01 | 292.98 | 287.10 | 288.40 | 288.40 | -0.55% | 115 |
| Mar 17, 2026 | 287.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.40% | 105 |
| Mar 16, 2026 | 305.00 | 305.00 | 280.00 | 286.00 | 286.00 | -6.23% | 400 |
| Mar 13, 2026 | 305.00 | 305.00 | 302.82 | 305.00 | 302.55 | -0.61% | 70 |
| Mar 12, 2026 | 298.98 | 308.40 | 296.22 | 306.86 | 304.40 | 2.63% | 81 |
| Mar 11, 2026 | 297.00 | 298.99 | 297.00 | 298.99 | 296.59 | 0.67% | 132 |
| Mar 10, 2026 | 296.69 | 297.00 | 296.69 | 296.99 | 294.60 | 1.10% | 103 |
| Mar 9, 2026 | 294.34 | 296.99 | 291.97 | 293.75 | 291.39 | 0.63% | 36 |
| Mar 6, 2026 | 289.35 | 295.98 | 286.11 | 291.90 | 289.56 | -1.14% | 81 |
| Mar 5, 2026 | 291.06 | 297.00 | 288.43 | 295.26 | 292.89 | -0.59% | 87 |
| Mar 4, 2026 | 291.00 | 298.98 | 291.00 | 297.00 | 294.61 | 0.19% | 85 |
| Mar 3, 2026 | 292.50 | 296.50 | 292.50 | 296.45 | 294.07 | 1.18% | 12 |
| Mar 2, 2026 | 287.91 | 293.00 | 287.91 | 293.00 | 290.65 | 2.79% | 135 |
| Feb 27, 2026 | 298.98 | 298.98 | 285.01 | 285.05 | 282.76 | -3.93% | 327 |
| Feb 26, 2026 | 297.98 | 299.00 | 296.32 | 296.71 | 294.33 | 0.73% | 95 |
| Feb 25, 2026 | 297.18 | 297.19 | 294.55 | 294.55 | 292.18 | -0.89% | 119 |
| Feb 24, 2026 | 293.07 | 297.99 | 293.07 | 297.19 | 294.80 | 0.91% | 74 |
| Feb 23, 2026 | 293.33 | 299.30 | 293.33 | 294.52 | 292.15 | -1.60% | 93 |
| Feb 20, 2026 | 303.19 | 303.19 | 293.06 | 299.30 | 296.90 | -1.28% | 169 |
| Feb 19, 2026 | 304.88 | 304.88 | 296.37 | 303.18 | 300.74 | -0.56% | 221 |
| Feb 18, 2026 | 308.03 | 308.03 | 295.03 | 304.89 | 302.44 | -1.02% | 158 |
| Feb 13, 2026 | 308.05 | 308.05 | 303.98 | 308.04 | 305.57 | 1.00% | 51 |
| Feb 12, 2026 | 314.11 | 314.11 | 301.53 | 305.00 | 302.55 | -1.93% | 79 |
| Feb 11, 2026 | 308.01 | 311.00 | 308.01 | 311.00 | 306.22 | 0.58% | 87 |
| Feb 10, 2026 | 308.52 | 312.99 | 308.52 | 309.21 | 304.46 | 0.07% | 21 |
| Feb 9, 2026 | 317.29 | 317.29 | 307.22 | 308.99 | 304.24 | -1.64% | 117 |
| Feb 6, 2026 | 307.11 | 315.05 | 307.11 | 314.15 | 309.32 | 0.01% | 83 |
| Feb 5, 2026 | 309.62 | 314.11 | 308.44 | 314.11 | 309.28 | 1.45% | 77 |
| Feb 4, 2026 | 307.50 | 309.63 | 303.00 | 309.63 | 304.87 | 0.69% | 126 |
| Feb 3, 2026 | 315.06 | 315.22 | 295.01 | 307.50 | 302.77 | -3.67% | 221 |
| Feb 2, 2026 | 328.00 | 328.00 | 313.98 | 319.23 | 314.32 | -2.93% | 111 |
| Jan 30, 2026 | 307.79 | 328.88 | 307.79 | 328.87 | 323.82 | 6.33% | 380 |
| Jan 29, 2026 | 317.13 | 317.88 | 309.30 | 309.30 | 304.55 | -1.49% | 115 |
| Jan 28, 2026 | 316.13 | 316.13 | 313.68 | 313.99 | 309.16 | -0.68% | 44 |
| Jan 27, 2026 | 317.18 | 317.88 | 313.82 | 316.14 | 311.28 | 0.24% | 104 |
| Jan 26, 2026 | 303.20 | 315.39 | 303.20 | 315.39 | 310.54 | 4.03% | 98 |
| Jan 23, 2026 | 319.97 | 319.99 | 300.00 | 303.18 | 298.52 | -4.81% | 256 |
| Jan 22, 2026 | 314.12 | 318.98 | 314.11 | 318.50 | 313.61 | 2.08% | 97 |
| Jan 21, 2026 | 310.95 | 319.99 | 300.02 | 312.00 | 307.20 | 0.30% | 72 |