Hectare Ce Fdo Inv Imob

HCTR11
🏛️ brazil →
22.92
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 23.80 24.10 23.71 24.10 0.8K
10:10 24.49 24.49 23.94 23.94 3.2K
10:15 23.95 23.96 23.95 23.96 0.4K
10:20 24.10 24.37 23.96 24.20 0.8K
10:25 24.20 24.26 24.00 24.24 1.2K
10:30 24.14 24.19 24.04 24.19 0.4K
10:35 24.05 24.19 24.05 24.05 0.6K
10:40 24.19 24.24 24.00 24.01 1.2K
10:45 24.01 24.08 23.98 24.08 0.3K
10:50 23.99 24.08 23.99 24.08 0.3K
10:55 24.00 24.08 23.95 24.07 0.1K
11:00 24.07 24.08 23.96 24.08 0.4K
11:05 24.09 24.09 24.02 24.07 0.2K
11:10 24.08 24.14 24.05 24.12 0.1K
11:15 24.12 24.13 24.08 24.12 0.3K
11:20 24.14 24.20 24.11 24.18 0.4K
11:25 24.20 24.20 24.14 24.15 0.0K
11:30 24.15 24.20 24.13 24.16 0.2K
11:35 24.16 24.16 24.09 24.11 0.3K
11:40 24.11 24.20 24.11 24.16 1.2K
11:45 24.16 24.16 24.09 24.14 0.5K
11:50 24.14 24.14 24.09 24.09 0.4K
11:55 24.12 24.13 24.09 24.11 0.3K
12:00 24.10 24.11 24.09 24.10 0.2K
12:05 24.10 24.12 24.10 24.10 0.1K
12:10 24.09 24.09 24.05 24.08 0.7K
12:15 24.04 24.06 23.94 23.94 2.6K
12:20 24.00 24.01 23.81 23.91 2.1K
12:25 23.89 23.89 23.85 23.85 0.0K
12:30 23.86 23.86 23.72 23.72 1.4K
12:35 23.72 23.78 23.60 23.68 2.9K
12:40 23.68 23.78 23.68 23.78 0.4K
12:45 23.81 23.84 23.81 23.81 0.2K
12:50 23.76 23.82 23.74 23.81 0.4K
12:55 23.82 23.83 23.80 23.80 0.1K
13:00 23.80 23.84 23.80 23.81 0.2K
13:05 23.81 23.81 23.81 23.81 0.0K
13:10 23.95 23.95 23.87 23.87 0.9K
13:15 23.83 23.87 23.83 23.87 0.0K
13:20 23.80 23.94 23.76 23.84 1.9K
13:25 23.84 23.89 23.82 23.84 0.4K
13:30 23.80 23.81 23.80 23.81 0.1K
13:35 23.81 23.84 23.80 23.80 0.5K
13:40 23.81 23.81 23.81 23.81 0.0K
13:45 23.82 23.82 23.82 23.82 0.0K
13:50 23.82 23.82 23.80 23.81 0.0K
13:55 23.81 23.81 23.76 23.76 0.3K
14:00 23.77 23.80 23.77 23.80 0.0K
14:05 23.78 23.80 23.78 23.78 0.0K
14:10 23.78 23.78 23.71 23.76 0.6K
14:15 23.74 23.75 23.74 23.74 0.0K
14:20 23.76 23.76 23.75 23.76 0.0K
14:25 23.76 23.76 23.73 23.73 0.0K
14:30 23.70 23.72 23.65 23.65 0.4K
14:35 23.65 23.70 23.65 23.70 0.3K
14:40 23.72 23.75 23.72 23.75 0.2K
14:45 23.73 23.76 23.73 23.74 0.3K
14:50 23.74 23.77 23.74 23.77 0.0K
14:55 23.76 23.76 23.76 23.76 0.0K
15:00 23.76 23.79 23.73 23.79 0.1K
15:05 23.77 23.79 23.77 23.79 0.1K
15:10 23.79 23.81 23.78 23.81 0.1K
15:15 23.81 23.81 23.80 23.80 0.1K
15:20 23.80 23.80 23.80 23.80 0.0K
15:25 23.80 23.80 23.79 23.79 0.1K
15:30 23.80 23.80 23.70 23.77 1.0K
15:35 23.73 23.76 23.73 23.76 0.1K
15:40 23.73 23.75 23.73 23.75 0.0K
15:45 23.73 23.75 23.69 23.69 0.2K
15:50 23.69 23.69 23.69 23.69 0.1K
15:55 23.71 23.71 23.49 23.49 3.2K
16:00 23.49 23.65 23.49 23.62 0.0K
16:05 23.62 23.62 23.46 23.51 0.1K
16:10 23.48 23.50 23.42 23.42 0.3K
16:15 23.41 23.41 23.34 23.34 0.2K
16:20 23.35 23.49 23.30 23.45 1.2K
16:25 23.46 23.49 23.46 23.49 0.1K
16:30 23.49 23.49 23.44 23.44 0.0K
16:35 23.47 23.47 23.47 23.47 0.1K
16:40 23.47 23.47 23.44 23.44 0.0K
16:45 23.47 23.47 23.43 23.43 0.1K
16:50 23.44 23.46 23.42 23.42 0.0K
16:55 23.42 23.42 23.42 23.42 0.0K
17:00 23.21 23.46 23.21 23.46 1.1K
17:05 23.44 23.44 23.42 23.44 0.0K
17:10 23.44 23.48 23.44 23.48 0.2K
17:15 23.46 23.48 23.45 23.47 0.2K
17:20 23.48 23.49 23.48 23.49 0.1K
17:25 23.51 23.51 23.51 23.51 0.6K
17:30 23.65 23.65 23.65 23.65 0.0K
17:35 23.66 23.66 23.48 23.48 0.8K
17:40 23.47 23.49 23.47 23.49 0.0K
17:45 23.42 23.49 23.42 23.49 0.0K
17:50 23.50 23.50 23.49 23.49 0.1K
17:55 23.19 23.19 23.19 23.19 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available