Fundo de Investimento Imobiliário - FII Hospital da Criança (BVMF:HCRI11)
Brazil · Delayed Price · Currency is BRL 259.02
+2.98 (1.16%)
At close: Jul 3, 2026
BVMF:HCRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 259.97 | 262.28 | 256.03 | 259.02 | 259.02 | 1.16% | 150 |
| Jul 2, 2026 | 260.64 | 261.98 | 256.04 | 256.04 | 256.04 | -0.80% | 289 |
| Jul 1, 2026 | 258.00 | 259.00 | 257.99 | 258.10 | 258.10 | 0.04% | 133 |
| Jun 30, 2026 | 256.52 | 261.99 | 254.00 | 258.00 | 258.00 | 2.87% | 224 |
| Jun 29, 2026 | 270.99 | 270.99 | 250.80 | 250.81 | 250.81 | -7.11% | 651 |
| Jun 26, 2026 | 270.99 | 270.99 | 261.01 | 270.02 | 270.02 | 0.75% | 409 |
| Jun 25, 2026 | 269.66 | 273.00 | 268.00 | 268.00 | 268.00 | -0.76% | 121 |
| Jun 24, 2026 | 273.99 | 275.99 | 270.06 | 270.06 | 270.06 | -1.43% | 72 |
| Jun 23, 2026 | 277.87 | 277.87 | 273.99 | 273.99 | 273.99 | 0.54% | 58 |
| Jun 22, 2026 | 278.60 | 278.60 | 270.00 | 272.51 | 272.51 | -1.62% | 182 |
| Jun 19, 2026 | 279.98 | 279.98 | 275.11 | 277.01 | 277.01 | 0.71% | 60 |
| Jun 18, 2026 | 273.00 | 280.00 | 273.00 | 275.07 | 275.07 | -0.33% | 96 |
| Jun 17, 2026 | 280.00 | 280.00 | 275.11 | 275.99 | 275.99 | -1.43% | 112 |
| Jun 16, 2026 | 279.92 | 280.00 | 277.85 | 280.00 | 280.00 | 0.33% | 65 |
| Jun 15, 2026 | 274.92 | 281.00 | 274.92 | 279.09 | 279.09 | 3.50% | 120 |
| Jun 12, 2026 | 272.24 | 272.24 | 272.14 | 272.19 | 269.66 | -0.07% | 15 |
| Jun 11, 2026 | 269.00 | 272.37 | 269.00 | 272.37 | 269.84 | 1.25% | 137 |
| Jun 10, 2026 | 270.47 | 270.99 | 268.00 | 269.00 | 266.50 | -0.54% | 110 |
| Jun 9, 2026 | 271.85 | 271.85 | 266.58 | 270.47 | 267.96 | -0.51% | 94 |
| Jun 8, 2026 | 276.74 | 280.27 | 270.00 | 271.85 | 269.32 | -0.78% | 261 |
| Jun 5, 2026 | 270.01 | 274.52 | 270.01 | 274.00 | 271.45 | -0.19% | 85 |
| Jun 3, 2026 | 274.52 | 274.52 | 271.00 | 274.52 | 271.97 | 0.56% | 218 |
| Jun 2, 2026 | 271.83 | 274.51 | 271.82 | 273.00 | 270.46 | -0.19% | 104 |
| Jun 1, 2026 | 277.94 | 277.95 | 271.82 | 273.51 | 270.97 | -1.60% | 199 |
| May 29, 2026 | 280.26 | 280.26 | 273.99 | 277.95 | 275.37 | 2.00% | 170 |
| May 28, 2026 | 270.26 | 273.99 | 270.26 | 272.50 | 269.97 | 0.02% | 164 |
| May 27, 2026 | 280.26 | 280.26 | 270.02 | 272.45 | 269.92 | -1.86% | 337 |
| May 26, 2026 | 277.00 | 285.00 | 277.00 | 277.60 | 275.02 | 0.91% | 68 |
| May 25, 2026 | 281.33 | 281.33 | 275.01 | 275.10 | 272.54 | -2.06% | 233 |
| May 22, 2026 | 274.12 | 281.33 | 274.12 | 280.90 | 278.29 | 0.68% | 247 |
| May 21, 2026 | 281.33 | 281.33 | 278.00 | 278.99 | 276.40 | -0.83% | 43 |
| May 20, 2026 | 281.35 | 281.35 | 277.51 | 281.33 | 278.72 | -0.01% | 214 |
| May 19, 2026 | 278.00 | 281.37 | 278.00 | 281.35 | 278.73 | 1.21% | 14 |
| May 18, 2026 | 283.00 | 285.90 | 277.01 | 278.00 | 275.42 | -2.76% | 146 |
| May 15, 2026 | 287.04 | 287.04 | 282.07 | 285.90 | 283.24 | -1.60% | 79 |
| May 14, 2026 | 293.56 | 293.56 | 288.50 | 290.54 | 287.84 | 0.28% | 52 |
| May 13, 2026 | 292.40 | 294.98 | 292.00 | 292.20 | 287.02 | 0.93% | 152 |
| May 12, 2026 | 291.11 | 294.93 | 288.90 | 289.50 | 284.37 | -1.86% | 62 |
| May 11, 2026 | 288.01 | 294.99 | 288.01 | 294.98 | 289.75 | 0.61% | 119 |
| May 8, 2026 | 294.99 | 294.99 | 293.20 | 293.20 | 288.00 | -0.61% | 54 |
| May 7, 2026 | 295.00 | 295.00 | 289.02 | 294.99 | 289.76 | 0.34% | 48 |
| May 6, 2026 | 295.00 | 296.00 | 294.00 | 294.00 | 288.79 | -0.68% | 145 |
| May 5, 2026 | 296.00 | 296.00 | 293.98 | 296.00 | 290.75 | 0.11% | 216 |
| May 4, 2026 | 295.99 | 296.00 | 280.67 | 295.67 | 290.43 | -0.11% | 104 |
| Apr 30, 2026 | 290.02 | 296.00 | 287.49 | 296.00 | 290.75 | 3.09% | 115 |
| Apr 29, 2026 | 288.33 | 290.80 | 285.02 | 287.14 | 282.05 | 0.57% | 93 |
| Apr 28, 2026 | 281.26 | 287.00 | 281.26 | 285.50 | 280.44 | -0.52% | 96 |
| Apr 27, 2026 | 283.92 | 292.88 | 283.92 | 287.00 | 281.91 | 0.71% | 104 |
| Apr 24, 2026 | 280.09 | 284.99 | 280.09 | 284.99 | 279.94 | - | 27 |
| Apr 23, 2026 | 284.84 | 294.95 | 284.00 | 285.00 | 279.95 | 1.06% | 72 |