Hectare Ce Fdo Inv Imob

HCTR11
🏛️ brazil →
22.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:15 20.00 20.00 19.56 19.57 35.4K
10:25 18.79 18.79 18.54 18.54 21.9K
10:35 18.22 18.30 18.00 18.30 21.6K
10:45 17.89 17.89 17.51 17.88 11.1K
10:55 17.62 18.40 17.60 18.00 48.8K
11:00 17.98 18.20 17.85 18.20 1.5K
11:10 18.23 18.85 18.23 18.62 20.1K
11:15 18.61 18.62 18.02 18.02 3.2K
11:20 18.15 18.36 18.15 18.24 5.9K
11:25 18.24 18.70 18.10 18.64 11.8K
11:30 18.64 18.64 18.21 18.40 5.3K
11:35 18.55 18.60 18.30 18.57 3.5K
11:40 18.72 18.98 18.51 18.90 11.1K
11:45 18.92 19.11 18.67 19.11 9.6K
11:50 19.03 19.10 18.51 18.59 6.2K
12:00 18.59 18.80 18.59 18.70 5.0K
12:05 18.79 18.91 18.59 18.59 7.0K
12:10 18.59 18.68 18.50 18.57 8.3K
12:15 18.60 18.60 18.20 18.35 6.4K
12:20 18.29 18.54 18.20 18.35 3.4K
12:25 18.40 18.40 18.20 18.27 2.9K
12:30 18.28 18.28 18.06 18.22 5.9K
12:35 18.25 18.50 18.20 18.50 5.9K
12:40 18.53 18.55 18.45 18.50 2.1K
12:45 18.45 18.50 18.31 18.38 4.7K
12:50 18.39 18.39 18.18 18.19 3.2K
12:55 18.19 18.25 18.10 18.23 1.8K
13:00 18.21 18.29 18.12 18.22 2.2K
13:05 18.28 18.30 18.20 18.25 1.6K
13:10 18.21 18.30 18.21 18.30 2.1K
13:15 18.30 18.34 18.25 18.32 1.6K
13:20 18.32 18.32 18.26 18.29 1.2K
13:25 18.29 18.29 18.23 18.28 1.7K
13:30 18.25 18.29 18.15 18.21 4.1K
13:35 18.16 18.21 18.01 18.02 8.3K
13:40 18.02 18.21 18.02 18.20 1.9K
13:45 18.20 18.21 18.12 18.19 1.6K
13:50 18.19 18.19 18.11 18.15 1.3K
13:55 18.15 18.20 18.15 18.20 1.5K
14:00 18.18 18.18 18.10 18.14 3.2K
14:05 18.14 18.15 18.11 18.12 1.9K
14:10 18.15 18.15 18.11 18.11 1.6K
14:15 18.13 18.13 18.10 18.11 1.2K
14:20 18.12 18.12 18.04 18.08 5.2K
14:25 18.07 18.10 18.05 18.10 1.7K
14:30 18.09 18.17 18.09 18.16 1.8K
14:35 18.16 18.16 18.10 18.13 1.0K
14:40 18.13 18.14 18.07 18.12 2.5K
14:45 18.10 18.12 18.10 18.12 1.9K
14:50 18.12 18.17 18.12 18.17 1.7K
14:55 18.17 18.17 18.08 18.10 2.8K
15:00 18.10 18.17 18.09 18.17 2.5K
15:05 18.16 18.17 18.10 18.12 3.0K
15:10 18.12 18.12 18.08 18.10 1.4K
15:15 18.09 18.13 18.08 18.12 1.6K
15:20 18.12 18.12 18.08 18.09 0.9K
15:25 18.09 18.10 18.07 18.07 1.6K
15:30 18.09 18.09 18.06 18.09 2.7K
15:35 18.08 18.08 18.03 18.04 1.9K
15:40 18.04 18.08 18.04 18.04 2.7K
15:45 18.06 18.08 18.03 18.08 3.0K
15:50 18.06 18.06 18.03 18.03 1.1K
15:55 18.04 18.04 17.95 18.01 13.1K
16:00 18.00 18.01 17.88 17.89 1.4K
16:05 17.89 17.89 17.80 17.82 3.7K
16:10 17.81 17.85 17.75 17.75 4.1K
16:15 17.75 17.78 17.62 17.70 5.3K
16:20 17.68 17.75 17.68 17.73 3.1K
16:25 17.72 17.94 17.71 17.94 5.1K
16:30 17.87 17.91 17.78 17.82 2.7K
16:35 17.82 17.82 17.72 17.72 3.4K
16:40 17.70 17.75 17.70 17.74 2.6K
16:45 17.71 17.74 17.71 17.72 1.0K
16:50 17.73 17.80 17.71 17.73 2.5K
16:55 17.75 17.75 17.71 17.71 0.7K
17:00 17.72 17.73 17.71 17.73 1.8K
17:05 17.72 17.74 17.71 17.73 2.1K
17:10 17.74 17.74 17.71 17.73 1.7K
17:15 17.72 17.91 17.67 17.90 6.5K
17:20 17.90 18.40 17.90 18.40 5.5K
17:25 18.50 18.64 18.50 18.64 2.3K
17:30 18.62 18.62 18.08 18.08 0.4K
17:35 18.08 18.47 18.08 18.41 3.1K
17:40 18.37 18.45 18.27 18.36 3.8K
17:45 18.41 18.41 18.33 18.39 2.7K
17:50 18.39 18.44 18.33 18.44 3.0K
17:55 18.44 18.44 18.44 18.44 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available