Fundo de Investimento Imobiliário - FII Hospital da Criança (BVMF:HCRI11)
Brazil · Delayed Price · Currency is BRL 277.00
+4.50 (1.65%)
Last updated: May 29, 2026, 3:50 PM GMT-3
BVMF:HCRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 280.26 | 280.26 | 273.99 | 277.95 | 277.95 | 2.00% | 170 |
| May 28, 2026 | 270.26 | 273.99 | 270.26 | 272.50 | 272.50 | 0.02% | 164 |
| May 27, 2026 | 280.26 | 280.26 | 270.02 | 272.45 | 272.45 | -1.86% | 337 |
| May 26, 2026 | 277.00 | 285.00 | 277.00 | 277.60 | 277.60 | 0.91% | 68 |
| May 25, 2026 | 281.33 | 281.33 | 275.01 | 275.10 | 275.10 | -2.06% | 233 |
| May 22, 2026 | 274.12 | 281.33 | 274.12 | 280.90 | 280.90 | 0.68% | 247 |
| May 21, 2026 | 281.33 | 281.33 | 278.00 | 278.99 | 278.99 | -0.83% | 43 |
| May 20, 2026 | 281.35 | 281.35 | 277.51 | 281.33 | 281.33 | -0.01% | 214 |
| May 19, 2026 | 278.00 | 281.37 | 278.00 | 281.35 | 281.35 | 1.21% | 14 |
| May 18, 2026 | 283.00 | 285.90 | 277.01 | 278.00 | 278.00 | -2.76% | 146 |
| May 15, 2026 | 287.04 | 287.04 | 282.07 | 285.90 | 285.90 | -1.60% | 79 |
| May 14, 2026 | 293.56 | 293.56 | 288.50 | 290.54 | 290.54 | 0.28% | 52 |
| May 13, 2026 | 292.40 | 294.98 | 292.00 | 292.20 | 289.72 | 0.93% | 152 |
| May 12, 2026 | 291.11 | 294.93 | 288.90 | 289.50 | 287.04 | -1.86% | 62 |
| May 11, 2026 | 288.01 | 294.99 | 288.01 | 294.98 | 292.47 | 0.61% | 119 |
| May 8, 2026 | 294.99 | 294.99 | 293.20 | 293.20 | 290.71 | -0.61% | 54 |
| May 7, 2026 | 295.00 | 295.00 | 289.02 | 294.99 | 292.48 | 0.34% | 48 |
| May 6, 2026 | 295.00 | 296.00 | 294.00 | 294.00 | 291.50 | -0.68% | 145 |
| May 5, 2026 | 296.00 | 296.00 | 293.98 | 296.00 | 293.48 | 0.11% | 216 |
| May 4, 2026 | 295.99 | 296.00 | 280.67 | 295.67 | 293.16 | -0.11% | 104 |
| Apr 30, 2026 | 290.02 | 296.00 | 287.49 | 296.00 | 293.48 | 3.09% | 115 |
| Apr 29, 2026 | 288.33 | 290.80 | 285.02 | 287.14 | 284.70 | 0.57% | 93 |
| Apr 28, 2026 | 281.26 | 287.00 | 281.26 | 285.50 | 283.07 | -0.52% | 96 |
| Apr 27, 2026 | 283.92 | 292.88 | 283.92 | 287.00 | 284.56 | 0.71% | 104 |
| Apr 24, 2026 | 280.09 | 284.99 | 280.09 | 284.99 | 282.57 | - | 27 |
| Apr 23, 2026 | 284.84 | 294.95 | 284.00 | 285.00 | 282.58 | 1.06% | 72 |
| Apr 22, 2026 | 282.96 | 284.00 | 280.07 | 282.01 | 279.61 | -0.35% | 175 |
| Apr 20, 2026 | 277.86 | 284.92 | 277.86 | 283.00 | 280.59 | 2.86% | 214 |
| Apr 17, 2026 | 288.95 | 288.95 | 275.00 | 275.12 | 272.78 | -2.86% | 584 |
| Apr 16, 2026 | 283.01 | 286.95 | 283.01 | 283.21 | 280.80 | -0.28% | 23 |
| Apr 15, 2026 | 287.01 | 288.94 | 283.00 | 284.01 | 281.59 | -0.66% | 171 |
| Apr 14, 2026 | 293.52 | 293.52 | 282.10 | 285.91 | 283.48 | -1.35% | 158 |
| Apr 13, 2026 | 285.01 | 295.70 | 285.01 | 292.35 | 287.37 | 0.81% | 26 |
| Apr 10, 2026 | 297.99 | 297.99 | 287.38 | 290.00 | 285.06 | -0.93% | 126 |
| Apr 9, 2026 | 291.00 | 294.52 | 289.01 | 292.73 | 287.74 | 0.59% | 38 |
| Apr 8, 2026 | 296.50 | 298.88 | 284.01 | 291.00 | 286.04 | -1.85% | 309 |
| Apr 7, 2026 | 296.50 | 298.88 | 296.50 | 296.50 | 291.45 | - | 45 |
| Apr 6, 2026 | 289.01 | 299.93 | 289.01 | 296.49 | 291.44 | 0.54% | 77 |
| Apr 2, 2026 | 294.50 | 296.99 | 294.00 | 294.91 | 289.89 | 0.31% | 45 |
| Apr 1, 2026 | 288.00 | 299.70 | 288.00 | 294.00 | 288.99 | 2.08% | 65 |
| Mar 31, 2026 | 293.91 | 293.92 | 287.26 | 288.00 | 283.09 | -1.03% | 46 |
| Mar 30, 2026 | 281.52 | 294.97 | 281.52 | 291.00 | 286.04 | 2.10% | 101 |
| Mar 27, 2026 | 290.01 | 295.69 | 285.02 | 285.02 | 280.16 | -1.72% | 37 |
| Mar 26, 2026 | 283.00 | 305.00 | 283.00 | 290.00 | 285.06 | 2.15% | 88 |
| Mar 25, 2026 | 284.00 | 287.96 | 283.90 | 283.91 | 279.07 | 0.32% | 129 |
| Mar 24, 2026 | 283.03 | 286.02 | 281.49 | 283.00 | 278.18 | -1.57% | 132 |
| Mar 23, 2026 | 291.86 | 298.98 | 282.31 | 287.50 | 282.60 | -0.51% | 76 |
| Mar 20, 2026 | 286.13 | 290.95 | 286.00 | 288.97 | 284.05 | -0.01% | 92 |
| Mar 19, 2026 | 298.98 | 298.98 | 288.40 | 289.00 | 284.08 | 0.21% | 36 |
| Mar 18, 2026 | 290.01 | 292.98 | 287.10 | 288.40 | 283.49 | -0.55% | 104 |