Hectare Ce Fdo Inv Imob

HCTR11
🏛️ brazil →
23.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:20 21.30 21.30 21.30 21.30 12.5K
10:30 21.50 21.50 21.10 21.10 10.6K
10:45 20.60 20.60 20.60 20.60 10.2K
10:55 20.15 20.20 20.05 20.20 3.8K
11:00 20.21 20.40 19.70 20.12 4.9K
11:05 20.12 20.40 20.04 20.32 5.2K
11:10 20.32 20.50 20.19 20.20 5.4K
11:15 20.20 20.45 20.16 20.40 2.0K
11:20 20.43 20.45 20.20 20.30 1.5K
11:25 20.36 20.37 20.20 20.29 2.6K
11:30 20.29 20.31 20.23 20.27 1.5K
11:35 20.24 20.27 20.08 20.09 4.0K
11:40 20.11 20.26 20.07 20.07 0.7K
11:45 20.06 20.15 20.01 20.12 0.9K
11:50 20.12 20.20 20.12 20.19 0.4K
11:55 20.19 20.20 20.13 20.19 0.6K
12:00 20.20 20.23 20.13 20.23 0.7K
12:05 20.23 20.24 20.20 20.22 0.4K
12:10 20.21 20.24 20.20 20.24 0.4K
12:15 20.24 20.25 20.21 20.24 0.4K
12:20 20.24 20.25 20.11 20.19 2.0K
12:25 20.19 20.25 20.13 20.25 1.8K
12:30 20.25 20.25 20.13 20.20 0.6K
12:35 20.20 20.22 20.12 20.22 1.3K
12:40 20.19 20.22 20.19 20.20 0.5K
12:45 20.21 20.22 20.17 20.22 0.5K
12:50 20.22 20.24 20.18 20.24 0.5K
12:55 20.24 20.33 20.21 20.31 2.1K
13:00 20.31 20.35 20.29 20.34 0.8K
13:05 20.34 20.34 20.31 20.33 0.2K
13:10 20.33 20.34 20.30 20.34 0.5K
13:15 20.34 20.34 20.31 20.34 0.3K
13:20 20.34 20.70 20.32 20.68 7.2K
13:25 20.66 20.99 20.65 20.91 2.6K
13:30 20.92 21.00 20.68 20.90 0.7K
13:35 20.89 20.91 20.86 20.86 0.8K
13:40 20.93 20.96 20.86 20.89 0.8K
13:45 20.88 20.93 20.71 20.77 1.3K
13:50 20.73 20.91 20.73 20.90 2.1K
13:55 20.90 20.92 20.61 20.70 2.9K
14:00 20.62 20.65 20.56 20.62 0.4K
14:05 20.62 20.70 20.61 20.67 0.4K
14:10 20.68 20.70 20.65 20.69 0.3K
14:15 20.69 20.80 20.68 20.80 0.6K
14:20 20.80 20.80 20.74 20.79 0.3K
14:25 20.77 20.81 20.61 20.64 0.6K
14:30 20.62 20.74 20.34 20.34 0.6K
14:35 20.45 20.49 20.36 20.49 1.4K
14:40 20.49 20.49 20.34 20.39 0.5K
14:45 20.39 20.63 20.39 20.63 1.2K
14:50 20.65 20.67 20.58 20.66 0.3K
14:55 20.66 20.66 20.19 20.55 2.3K
15:00 20.49 20.55 20.48 20.51 0.5K
15:05 20.51 20.55 20.20 20.35 1.2K
15:10 20.35 20.50 20.34 20.50 1.3K
15:15 20.50 20.50 20.35 20.47 0.7K
15:20 20.48 20.49 20.46 20.47 0.4K
15:25 20.47 20.50 20.47 20.50 0.4K
15:30 20.50 20.55 20.47 20.55 0.7K
15:35 20.55 20.70 20.47 20.69 1.7K
15:40 20.69 20.72 20.52 20.65 1.0K
15:45 20.68 20.73 20.59 20.65 0.4K
15:50 20.63 20.72 20.62 20.70 1.6K
15:55 20.70 20.78 20.64 20.71 0.5K
16:00 20.74 20.76 20.35 20.54 3.8K
16:05 20.54 20.73 20.54 20.59 0.4K
16:10 20.60 20.63 20.56 20.58 0.5K
16:15 20.62 20.70 20.41 20.46 0.6K
16:20 20.51 20.63 20.46 20.54 0.7K
16:25 20.54 20.56 20.40 20.45 0.9K
16:30 20.54 20.57 20.32 20.50 1.6K
16:35 20.50 20.50 20.41 20.46 0.6K
16:40 20.47 20.49 20.35 20.49 1.0K
16:45 20.49 20.56 20.43 20.43 0.8K
16:50 20.43 20.45 20.32 20.32 1.6K
16:55 20.35 20.45 20.20 20.28 1.5K
17:00 20.28 20.28 20.26 20.26 0.3K
17:05 20.20 20.38 20.19 20.37 4.5K
17:10 20.48 20.48 20.32 20.39 0.2K
17:15 20.39 20.39 20.39 20.39 0.0K
17:20 20.29 20.33 20.19 20.23 0.4K
17:25 20.21 20.22 20.16 20.17 0.3K
17:30 20.23 20.27 20.22 20.27 0.4K
17:35 20.27 20.44 20.25 20.25 2.0K
17:40 20.26 20.33 20.26 20.30 0.3K
17:45 20.30 20.30 20.25 20.28 0.6K
17:50 20.25 20.32 20.21 20.21 0.8K
17:55 20.18 20.18 20.18 20.18 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available