Fundo De Investimento Imobiliario Hectare Ce (BVMF:HCTR11)
Brazil · Delayed Price · Currency is BRL 22.65
-0.64 (-2.75%)
At close: Aug 8, 2025, 4:55 PM GMT-3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 22.35 | 22.97 | 22.12 | 22.65 | - | -2.75% | 50,743 |
| Aug 7, 2025 | 23.25 | 23.39 | 23.23 | 23.29 | - | 0.17% | 52,360 |
| Aug 6, 2025 | 23.30 | 23.35 | 23.25 | 23.25 | - | - | 28,464 |
| Aug 5, 2025 | 23.25 | 23.35 | 23.25 | 23.25 | - | - | 24,953 |
| Aug 4, 2025 | 23.10 | 23.35 | 23.10 | 23.25 | - | -0.34% | 35,241 |
| Aug 1, 2025 | 23.30 | 23.69 | 23.18 | 23.33 | - | 0.04% | 40,222 |
| Jul 31, 2025 | 23.23 | 23.39 | 23.12 | 23.32 | - | 0.47% | 31,777 |
| Jul 30, 2025 | 23.28 | 23.28 | 23.06 | 23.21 | - | -0.21% | 17,875 |
| Jul 29, 2025 | 23.26 | 23.31 | 23.25 | 23.26 | - | -0.21% | 19,214 |
| Jul 28, 2025 | 23.31 | 23.39 | 23.29 | 23.31 | - | -0.34% | 29,584 |
| Jul 25, 2025 | 23.40 | 23.47 | 23.33 | 23.39 | - | 0.34% | 16,411 |
| Jul 24, 2025 | 23.60 | 23.60 | 23.25 | 23.31 | - | -0.38% | 30,400 |
| Jul 23, 2025 | 23.40 | 23.49 | 23.28 | 23.40 | - | - | 24,717 |
| Jul 22, 2025 | 23.50 | 23.60 | 23.40 | 23.40 | - | -0.43% | 28,615 |
| Jul 21, 2025 | 23.49 | 23.65 | 23.45 | 23.50 | - | 0.43% | 32,865 |
| Jul 18, 2025 | 23.75 | 23.80 | 23.40 | 23.40 | - | -1.68% | 36,324 |
| Jul 17, 2025 | 24.07 | 24.26 | 23.80 | 23.80 | - | -0.67% | 21,580 |
| Jul 16, 2025 | 24.70 | 24.74 | 23.96 | 23.96 | - | -2.00% | 24,617 |
| Jul 15, 2025 | 24.61 | 24.94 | 24.42 | 24.45 | - | -0.41% | 62,166 |
| Jul 14, 2025 | 24.70 | 24.88 | 24.50 | 24.55 | - | 0.33% | 35,037 |
| Jul 11, 2025 | 24.74 | 24.74 | 24.40 | 24.47 | - | -0.24% | 17,609 |
| Jul 10, 2025 | 24.07 | 24.68 | 24.02 | 24.53 | - | 1.91% | 44,504 |
| Jul 9, 2025 | 24.07 | 24.16 | 24.00 | 24.07 | - | - | 16,546 |
| Jul 8, 2025 | 24.02 | 24.15 | 23.76 | 24.07 | - | -0.12% | 35,936 |
| Jul 7, 2025 | 24.27 | 24.30 | 24.10 | 24.10 | - | -0.70% | 60,693 |
| Jul 4, 2025 | 24.06 | 24.30 | 23.92 | 24.27 | - | 0.96% | 42,541 |
| Jul 3, 2025 | 23.61 | 24.10 | 23.61 | 24.04 | - | 1.91% | 48,173 |
| Jul 2, 2025 | 23.43 | 23.75 | 23.35 | 23.59 | - | 1.33% | 24,205 |
| Jul 1, 2025 | 23.40 | 23.49 | 23.28 | 23.28 | - | -0.21% | 31,739 |
| Jun 30, 2025 | 23.23 | 23.50 | 23.00 | 23.33 | - | 0.47% | 34,472 |
| Jun 27, 2025 | 23.11 | 23.35 | 23.03 | 23.22 | - | 0.48% | 29,243 |
| Jun 26, 2025 | 23.33 | 23.43 | 22.99 | 23.11 | - | -0.94% | 35,783 |
| Jun 25, 2025 | 23.34 | 23.44 | 23.14 | 23.33 | - | - | 38,081 |
| Jun 24, 2025 | 23.15 | 23.49 | 23.15 | 23.33 | - | 0.60% | 26,173 |
| Jun 23, 2025 | 23.20 | 23.43 | 23.15 | 23.19 | - | -0.47% | 37,278 |
| Jun 20, 2025 | 23.32 | 23.41 | 23.13 | 23.30 | - | -0.09% | 32,806 |
| Jun 18, 2025 | 23.23 | 23.50 | 23.04 | 23.32 | - | 0.34% | 24,792 |
| Jun 17, 2025 | 22.72 | 23.40 | 22.69 | 23.24 | - | 2.24% | 42,576 |
| Jun 16, 2025 | 22.73 | 22.78 | 22.56 | 22.73 | - | 1.02% | 33,490 |
| Jun 13, 2025 | 22.72 | 23.00 | 22.29 | 22.50 | - | -0.44% | 42,532 |
| Jun 12, 2025 | 22.56 | 22.83 | 22.41 | 22.60 | - | 0.18% | 26,005 |
| Jun 11, 2025 | 22.42 | 22.71 | 22.35 | 22.56 | - | 1.08% | 33,647 |
| Jun 10, 2025 | 22.80 | 22.97 | 22.25 | 22.32 | - | -2.11% | 45,241 |
| Jun 9, 2025 | 23.46 | 23.60 | 22.12 | 22.80 | - | -6.75% | 108,557 |
| Jun 6, 2025 | 24.74 | 24.90 | 24.45 | 24.45 | - | -0.89% | 39,798 |
| Jun 5, 2025 | 24.85 | 24.94 | 24.64 | 24.67 | - | -0.72% | 33,731 |
| Jun 4, 2025 | 24.41 | 24.88 | 24.36 | 24.85 | - | 1.06% | 34,770 |
| Jun 3, 2025 | 24.40 | 24.69 | 24.21 | 24.59 | - | -0.28% | 36,269 |
| Jun 2, 2025 | 24.83 | 24.87 | 24.57 | 24.66 | - | -0.84% | 36,112 |
| May 30, 2025 | 24.40 | 24.99 | 24.39 | 24.87 | - | 3.37% | 40,964 |