Fundo De Investimento Imobiliario Hectare Ce (BVMF:HCTR11)
Brazil · Delayed Price · Currency is BRL 13.82
+0.05 (0.36%)
At close: Sep 4, 2026
BVMF:HCTR11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.90 | 13.99 | 13.80 | 13.82 | 13.82 | 0.36% | 36,470 |
| Sep 3, 2026 | 13.88 | 13.90 | 13.76 | 13.77 | 13.77 | -0.36% | 34,034 |
| Sep 2, 2026 | 14.06 | 14.23 | 13.71 | 13.82 | 13.82 | -1.29% | 50,280 |
| Sep 1, 2026 | 14.23 | 14.26 | 14.00 | 14.00 | 14.00 | -1.55% | 29,665 |
| Aug 31, 2026 | 14.16 | 14.34 | 14.07 | 14.22 | 14.22 | 0.78% | 32,954 |
| Aug 28, 2026 | 13.71 | 14.16 | 13.71 | 14.11 | 14.11 | 2.99% | 45,055 |
| Aug 27, 2026 | 13.70 | 13.83 | 13.62 | 13.70 | 13.70 | 0.29% | 25,007 |
| Aug 26, 2026 | 14.07 | 14.07 | 13.51 | 13.66 | 13.66 | -2.91% | 51,022 |
| Aug 25, 2026 | 13.69 | 14.07 | 13.65 | 14.07 | 14.07 | 3.15% | 33,850 |
| Aug 24, 2026 | 13.73 | 13.79 | 13.55 | 13.64 | 13.64 | -0.80% | 31,991 |
| Aug 21, 2026 | 13.85 | 13.91 | 13.66 | 13.75 | 13.75 | -0.79% | 37,469 |
| Aug 20, 2026 | 14.00 | 14.10 | 13.72 | 13.86 | 13.86 | -0.29% | 49,078 |
| Aug 19, 2026 | 13.99 | 14.00 | 13.75 | 13.90 | 13.90 | -0.14% | 29,913 |
| Aug 18, 2026 | 14.00 | 14.05 | 13.55 | 13.92 | 13.92 | 0.87% | 50,463 |
| Aug 17, 2026 | 14.19 | 14.29 | 13.75 | 13.80 | 13.80 | -2.34% | 64,212 |
| Aug 14, 2026 | 14.09 | 14.35 | 14.08 | 14.13 | 14.13 | 0.28% | 32,810 |
| Aug 13, 2026 | 14.25 | 14.30 | 14.09 | 14.09 | 14.09 | -0.42% | 29,136 |
| Aug 12, 2026 | 14.34 | 14.52 | 14.15 | 14.15 | 14.15 | -0.28% | 37,932 |
| Aug 11, 2026 | 15.13 | 15.13 | 14.00 | 14.19 | 14.19 | -5.71% | 139,752 |
| Aug 10, 2026 | 15.94 | 16.00 | 14.94 | 15.05 | 15.05 | -5.88% | 79,547 |
| Aug 7, 2026 | 16.27 | 16.27 | 16.11 | 16.23 | 15.99 | 0.06% | 32,339 |
| Aug 6, 2026 | 16.26 | 16.28 | 16.22 | 16.22 | 15.98 | -0.18% | 18,471 |
| Aug 5, 2026 | 16.20 | 16.32 | 16.14 | 16.25 | 16.01 | 0.12% | 24,638 |
| Aug 4, 2026 | 16.30 | 16.40 | 16.20 | 16.23 | 15.99 | -1.28% | 24,164 |
| Aug 3, 2026 | 16.67 | 16.67 | 16.18 | 16.44 | 16.20 | -0.36% | 41,089 |
| Jul 31, 2026 | 16.32 | 16.59 | 16.16 | 16.50 | 16.26 | 1.23% | 22,543 |
| Jul 30, 2026 | 16.15 | 16.31 | 16.15 | 16.30 | 16.06 | -0.24% | 12,548 |
| Jul 29, 2026 | 16.11 | 16.34 | 16.11 | 16.34 | 16.10 | 1.43% | 30,732 |
| Jul 28, 2026 | 16.25 | 16.28 | 16.11 | 16.11 | 15.87 | -0.86% | 13,992 |
| Jul 27, 2026 | 16.15 | 16.29 | 16.13 | 16.25 | 16.01 | 0.25% | 17,066 |
| Jul 24, 2026 | 16.06 | 16.21 | 16.02 | 16.21 | 15.97 | 0.87% | 16,323 |
| Jul 23, 2026 | 16.09 | 16.15 | 16.02 | 16.07 | 15.83 | -0.50% | 25,081 |
| Jul 22, 2026 | 16.23 | 16.34 | 16.15 | 16.15 | 15.91 | -0.12% | 15,807 |
| Jul 21, 2026 | 16.26 | 16.40 | 16.17 | 16.17 | 15.93 | -0.19% | 18,687 |
| Jul 20, 2026 | 16.44 | 16.44 | 16.14 | 16.20 | 15.96 | -1.52% | 47,111 |
| Jul 17, 2026 | 16.65 | 16.77 | 16.40 | 16.45 | 16.21 | -0.18% | 25,355 |
| Jul 16, 2026 | 16.52 | 16.60 | 16.37 | 16.48 | 16.24 | -0.18% | 25,948 |
| Jul 15, 2026 | 16.64 | 16.68 | 16.23 | 16.51 | 16.27 | 0.92% | 60,643 |
| Jul 14, 2026 | 16.20 | 16.50 | 16.20 | 16.36 | 16.12 | 0.43% | 35,755 |
| Jul 13, 2026 | 16.68 | 16.90 | 16.16 | 16.29 | 16.05 | -1.93% | 45,339 |
| Jul 10, 2026 | 16.59 | 16.90 | 16.36 | 16.61 | 16.36 | 0.12% | 27,560 |
| Jul 9, 2026 | 17.00 | 17.12 | 16.35 | 16.59 | 16.34 | -2.41% | 32,370 |
| Jul 8, 2026 | 16.97 | 17.30 | 16.76 | 17.00 | 16.75 | -0.76% | 42,153 |
| Jul 7, 2026 | 17.58 | 17.58 | 17.35 | 17.43 | 16.88 | -0.85% | 27,975 |
| Jul 6, 2026 | 16.90 | 17.74 | 16.79 | 17.58 | 17.02 | 4.15% | 74,396 |
| Jul 3, 2026 | 16.49 | 17.00 | 16.41 | 16.88 | 16.34 | 2.37% | 58,296 |
| Jul 2, 2026 | 16.32 | 16.49 | 16.23 | 16.49 | 15.97 | 1.04% | 32,106 |
| Jul 1, 2026 | 16.57 | 16.59 | 16.23 | 16.32 | 15.80 | -1.09% | 35,423 |
| Jun 30, 2026 | 15.97 | 16.69 | 15.97 | 16.50 | 15.98 | 3.64% | 65,824 |
| Jun 29, 2026 | 16.22 | 16.22 | 15.90 | 15.92 | 15.41 | -1.85% | 20,347 |