Fundo De Investimento Imobiliario Hectare Ce (BVMF:HCTR11)
Brazil · Delayed Price · Currency is BRL 22.71
+0.19 (0.84%)
Last updated: Sep 1, 2025, 11:46 AM GMT-3
BVMF:HCTR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.63 | 22.75 | 22.40 | 22.62 | - | -0.48% | 44,741 |
| Sep 1, 2025 | 22.70 | 22.93 | 22.69 | 22.73 | - | 0.93% | 33,595 |
| Aug 29, 2025 | 22.00 | 22.61 | 22.00 | 22.52 | - | 1.44% | 27,552 |
| Aug 28, 2025 | 22.15 | 22.32 | 22.15 | 22.20 | - | 0.68% | 22,253 |
| Aug 27, 2025 | 22.05 | 22.15 | 22.00 | 22.05 | - | -0.18% | 22,063 |
| Aug 26, 2025 | 22.24 | 22.28 | 21.98 | 22.09 | - | -0.50% | 30,587 |
| Aug 25, 2025 | 22.28 | 22.30 | 22.15 | 22.20 | - | -0.36% | 22,483 |
| Aug 22, 2025 | 22.30 | 22.30 | 22.07 | 22.28 | - | 0.91% | 25,702 |
| Aug 21, 2025 | 22.25 | 22.42 | 22.02 | 22.08 | - | -0.36% | 32,080 |
| Aug 20, 2025 | 22.49 | 22.53 | 22.16 | 22.16 | - | -0.45% | 27,434 |
| Aug 19, 2025 | 22.48 | 22.64 | 22.23 | 22.26 | - | -0.76% | 22,523 |
| Aug 18, 2025 | 22.18 | 22.76 | 22.16 | 22.43 | - | 1.49% | 26,275 |
| Aug 15, 2025 | 22.05 | 22.10 | 21.93 | 22.10 | - | 1.14% | 24,145 |
| Aug 14, 2025 | 22.15 | 22.17 | 21.76 | 21.85 | - | -1.18% | 31,313 |
| Aug 13, 2025 | 22.10 | 22.27 | 22.00 | 22.11 | - | 0.50% | 27,498 |
| Aug 12, 2025 | 22.15 | 22.39 | 22.00 | 22.00 | - | -0.36% | 29,332 |
| Aug 11, 2025 | 22.68 | 22.70 | 22.07 | 22.08 | - | -2.52% | 47,411 |
| 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 |