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
10:00 20.18 20.53 20.18 20.26 1.6K
10:05 20.29 20.30 19.75 19.75 1.4K
10:10 19.75 20.24 19.70 20.10 1.4K
10:15 20.10 20.10 19.93 20.03 0.1K
10:20 19.97 20.14 19.93 19.95 0.3K
10:25 20.01 20.02 19.95 20.01 0.1K
10:30 20.01 20.10 20.01 20.06 0.6K
10:35 20.09 20.22 20.09 20.20 0.5K
10:40 20.19 20.20 20.14 20.17 0.3K
10:45 20.13 20.18 20.08 20.08 0.5K
10:50 20.08 20.08 19.93 19.93 1.1K
10:55 19.90 19.98 19.90 19.94 0.3K
11:00 19.99 20.00 19.95 20.00 0.3K
11:05 19.97 20.00 19.97 19.97 0.1K
11:10 20.00 20.01 19.92 20.01 0.2K
11:15 20.00 20.00 19.88 19.92 0.3K
11:20 19.94 19.94 19.64 19.73 2.7K
11:25 19.80 19.84 19.74 19.82 0.3K
11:30 19.74 19.85 19.74 19.85 0.1K
11:35 19.85 19.85 19.78 19.78 0.2K
11:40 19.77 19.85 19.72 19.81 0.3K
11:45 19.81 19.85 19.81 19.83 0.0K
11:50 19.82 19.82 19.77 19.79 0.1K
11:55 19.75 19.75 19.60 19.62 0.4K
12:00 19.67 19.67 19.50 19.52 0.5K
12:05 19.51 19.62 19.50 19.58 0.3K
12:10 19.58 19.64 19.58 19.64 0.1K
12:15 19.64 19.64 19.55 19.64 0.2K
12:20 19.64 19.76 19.64 19.76 1.8K
12:25 19.76 19.76 19.68 19.75 0.2K
12:30 19.76 19.76 19.76 19.76 0.1K
12:35 19.76 19.79 19.73 19.74 0.2K
12:40 19.73 19.76 19.67 19.76 0.2K
12:45 19.76 19.78 19.76 19.76 0.3K
12:50 19.78 19.79 19.76 19.79 0.2K
12:55 19.80 19.80 19.80 19.80 0.2K
13:00 19.80 19.80 19.74 19.74 0.1K
13:05 19.78 19.80 19.70 19.78 0.1K
13:10 19.78 19.80 19.75 19.80 0.2K
13:15 19.70 19.79 19.70 19.78 0.2K
13:20 19.79 19.80 19.79 19.79 0.0K
13:25 19.78 19.78 19.73 19.73 0.1K
13:30 19.70 19.70 19.70 19.70 0.0K
13:35 19.69 19.71 19.67 19.67 0.1K
13:40 19.70 19.70 19.70 19.70 0.0K
13:45 19.71 19.72 19.69 19.71 0.0K
13:50 19.69 19.71 19.66 19.67 0.1K
13:55 19.67 19.67 19.40 19.51 1.6K
14:00 19.50 19.59 19.50 19.58 0.3K
14:05 19.53 19.53 19.50 19.50 0.0K
14:10 19.54 19.56 19.50 19.51 0.1K
14:15 19.56 19.56 19.44 19.47 0.2K
14:20 19.51 19.54 19.51 19.54 0.0K
14:25 19.58 19.59 19.53 19.55 0.1K
14:30 19.57 19.57 19.40 19.57 0.3K
14:35 19.53 19.55 19.52 19.55 0.1K
14:40 19.53 19.55 19.45 19.53 0.1K
14:45 19.52 19.52 19.49 19.50 0.1K
14:50 19.50 19.53 19.50 19.53 0.1K
14:55 19.56 19.62 19.51 19.62 0.3K
15:00 19.62 19.70 19.62 19.70 0.3K
15:05 19.72 19.73 19.69 19.69 0.1K
15:10 19.68 19.70 19.68 19.69 0.1K
15:15 19.69 19.69 19.69 19.69 0.2K
15:20 19.69 19.69 19.68 19.69 0.0K
15:25 19.68 19.68 19.65 19.68 0.1K
15:30 19.65 19.70 19.63 19.63 0.6K
15:35 19.65 19.65 19.65 19.65 0.0K
15:40 19.69 19.71 19.68 19.71 0.1K
15:45 19.69 19.80 19.69 19.80 1.0K
15:50 19.82 19.82 19.80 19.82 0.0K
15:55 19.80 19.80 19.69 19.69 0.1K
16:00 19.78 19.78 19.73 19.74 0.0K
16:05 19.76 19.76 19.66 19.66 0.2K
16:10 19.70 19.71 19.66 19.69 0.1K
16:15 19.69 19.69 19.63 19.69 0.2K
16:20 19.69 19.70 19.69 19.70 0.0K
16:25 19.70 19.75 19.69 19.72 0.1K
16:30 19.76 19.78 19.57 19.62 2.8K
16:35 19.49 19.65 19.49 19.54 1.4K
16:40 19.63 19.75 19.56 19.64 0.1K
16:45 19.62 19.82 19.58 19.67 1.5K
16:50 19.70 19.82 19.69 19.81 0.1K
16:55 19.81 19.81 19.70 19.70 0.1K
17:00 19.77 19.77 19.77 19.77 0.0K
17:05 19.77 19.79 19.70 19.70 0.1K
17:10 19.69 19.83 19.69 19.83 0.1K
17:15 19.82 19.82 19.70 19.80 0.0K
17:20 19.80 19.82 19.80 19.82 0.1K
17:25 19.72 19.76 19.72 19.76 0.0K
17:30 19.82 19.82 19.76 19.76 0.0K
17:35 19.79 19.79 19.77 19.77 0.1K
17:40 19.79 19.82 19.77 19.82 0.0K
17:45 19.83 19.83 19.77 19.77 0.1K
17:50 19.79 19.79 19.77 19.77 0.1K
17:55 19.85 19.85 19.85 19.85 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available