Fundo De Investimento Imobiliario Hectare Ce (BVMF:HCTR11)
Brazil · Delayed Price · Currency is BRL 16.86
+0.15 (0.90%)
Last updated: Jun 2, 2026, 1:13 PM GMT-3
BVMF:HCTR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 16.97 | 16.98 | 16.65 | 16.71 | 16.71 | -0.54% | 38,626 |
| May 29, 2026 | 16.53 | 17.00 | 16.49 | 16.80 | 16.80 | 0.60% | 41,733 |
| May 28, 2026 | 16.62 | 16.77 | 16.50 | 16.70 | 16.70 | 0.54% | 38,760 |
| May 27, 2026 | 16.52 | 16.70 | 16.52 | 16.61 | 16.61 | 0.54% | 30,080 |
| May 26, 2026 | 16.74 | 16.75 | 16.52 | 16.52 | 16.52 | -1.37% | 33,269 |
| May 25, 2026 | 16.59 | 16.85 | 16.47 | 16.75 | 16.75 | 0.96% | 42,668 |
| May 22, 2026 | 16.98 | 17.12 | 16.51 | 16.59 | 16.59 | -2.24% | 46,731 |
| May 21, 2026 | 16.82 | 17.26 | 16.80 | 16.97 | 16.97 | 1.19% | 46,022 |
| May 20, 2026 | 16.73 | 17.05 | 16.70 | 16.77 | 16.77 | 0.42% | 29,080 |
| May 19, 2026 | 17.05 | 17.05 | 16.70 | 16.70 | 16.70 | -2.05% | 38,370 |
| May 18, 2026 | 17.40 | 17.50 | 16.85 | 17.05 | 17.05 | -2.01% | 44,658 |
| May 15, 2026 | 16.71 | 17.50 | 16.69 | 17.40 | 17.40 | 3.33% | 46,514 |
| May 14, 2026 | 16.58 | 17.05 | 16.41 | 16.84 | 16.84 | 0.72% | 35,630 |
| May 13, 2026 | 16.60 | 16.85 | 16.41 | 16.72 | 16.72 | 0.72% | 38,946 |
| May 12, 2026 | 16.46 | 16.93 | 16.16 | 16.60 | 16.60 | 0.91% | 64,276 |
| May 11, 2026 | 16.84 | 17.12 | 16.41 | 16.45 | 16.45 | -2.84% | 74,618 |
| May 8, 2026 | 16.73 | 17.19 | 16.70 | 17.19 | 16.93 | 2.75% | 73,068 |
| May 7, 2026 | 17.19 | 17.20 | 16.66 | 16.73 | 16.48 | -2.85% | 96,983 |
| May 6, 2026 | 17.65 | 17.80 | 17.15 | 17.22 | 16.96 | -3.26% | 93,231 |
| May 5, 2026 | 17.62 | 18.05 | 17.62 | 17.80 | 17.53 | 0.17% | 65,505 |
| May 4, 2026 | 18.60 | 18.66 | 17.62 | 17.77 | 17.50 | -4.82% | 115,750 |
| Apr 30, 2026 | 18.87 | 18.97 | 18.60 | 18.67 | 18.39 | -1.11% | 68,331 |
| Apr 29, 2026 | 19.00 | 19.00 | 18.53 | 18.88 | 18.59 | -0.63% | 54,116 |
| Apr 28, 2026 | 19.39 | 19.39 | 19.00 | 19.00 | 18.71 | -2.01% | 35,235 |
| Apr 27, 2026 | 19.38 | 19.65 | 19.30 | 19.39 | 19.10 | -0.21% | 46,471 |
| Apr 24, 2026 | 19.72 | 19.75 | 19.21 | 19.43 | 19.14 | -0.72% | 56,558 |
| Apr 23, 2026 | 19.85 | 19.92 | 19.45 | 19.57 | 19.27 | -1.26% | 56,340 |
| Apr 22, 2026 | 19.99 | 20.06 | 19.76 | 19.82 | 19.52 | -0.85% | 47,792 |
| Apr 20, 2026 | 19.96 | 20.14 | 19.92 | 19.99 | 19.69 | -0.05% | 35,000 |
| Apr 17, 2026 | 20.00 | 20.08 | 19.92 | 20.00 | 19.70 | 0.10% | 26,257 |
| Apr 16, 2026 | 20.00 | 20.03 | 19.90 | 19.98 | 19.68 | -0.10% | 33,037 |
| Apr 15, 2026 | 20.01 | 20.13 | 20.00 | 20.00 | 19.70 | -0.05% | 35,444 |
| Apr 14, 2026 | 20.15 | 20.15 | 19.95 | 20.01 | 19.71 | -0.69% | 24,968 |
| Apr 13, 2026 | 19.80 | 20.31 | 19.78 | 20.15 | 19.85 | 1.26% | 44,401 |
| Apr 10, 2026 | 19.84 | 20.02 | 19.80 | 19.90 | 19.60 | 0.51% | 58,293 |
| Apr 9, 2026 | 19.96 | 20.00 | 19.74 | 19.80 | 19.50 | -1.59% | 69,748 |
| Apr 8, 2026 | 20.80 | 20.87 | 20.35 | 20.35 | 19.82 | -1.21% | 49,349 |
| Apr 7, 2026 | 20.80 | 20.80 | 20.51 | 20.60 | 20.06 | -0.34% | 26,469 |
| Apr 6, 2026 | 20.90 | 20.95 | 20.50 | 20.67 | 20.13 | -0.96% | 53,184 |
| Apr 2, 2026 | 20.82 | 20.95 | 20.79 | 20.87 | 20.32 | -0.05% | 30,550 |
| Apr 1, 2026 | 20.85 | 20.98 | 20.85 | 20.88 | 20.33 | 0.24% | 28,525 |
| Mar 31, 2026 | 20.61 | 20.83 | 20.55 | 20.83 | 20.28 | 1.07% | 30,401 |
| Mar 30, 2026 | 20.86 | 20.99 | 20.52 | 20.61 | 20.07 | -1.15% | 37,106 |
| Mar 27, 2026 | 21.00 | 21.00 | 20.70 | 20.85 | 20.30 | -0.43% | 31,223 |
| Mar 26, 2026 | 21.20 | 21.31 | 20.92 | 20.94 | 20.39 | -0.66% | 24,408 |
| Mar 25, 2026 | 21.21 | 21.39 | 21.00 | 21.08 | 20.53 | -0.14% | 39,214 |
| Mar 24, 2026 | 21.40 | 21.77 | 21.01 | 21.11 | 20.56 | -1.68% | 33,659 |
| Mar 23, 2026 | 20.41 | 21.49 | 20.35 | 21.47 | 20.91 | 6.29% | 70,882 |
| Mar 20, 2026 | 20.35 | 20.42 | 19.91 | 20.20 | 19.67 | -0.74% | 65,448 |
| Mar 19, 2026 | 20.62 | 20.62 | 20.17 | 20.35 | 19.82 | -1.31% | 62,535 |