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 21.94 22.07 21.94 21.95 1.0K
10:05 21.98 22.02 21.95 21.98 0.3K
10:10 21.98 21.98 21.94 21.98 0.1K
10:15 21.97 21.97 21.88 21.90 1.4K
10:20 21.90 21.92 21.88 21.89 0.0K
10:25 21.92 21.92 21.75 21.82 2.5K
10:30 21.93 21.93 21.88 21.88 1.4K
10:35 21.84 21.88 21.84 21.88 0.1K
10:40 21.88 21.88 21.86 21.86 0.1K
10:45 21.86 21.90 21.84 21.86 0.3K
10:50 21.86 21.88 21.82 21.85 0.1K
10:55 21.85 21.87 21.81 21.81 0.1K
11:00 21.80 21.80 21.77 21.77 0.4K
11:05 21.79 21.79 21.70 21.74 0.7K
11:10 21.74 21.77 21.70 21.77 0.3K
11:15 21.76 21.76 21.74 21.75 0.1K
11:20 21.75 21.75 21.70 21.71 0.3K
11:25 21.72 21.78 21.70 21.73 0.6K
11:30 21.73 21.73 21.65 21.66 0.8K
11:35 21.65 21.67 21.61 21.61 0.6K
11:40 21.61 21.65 21.60 21.60 0.4K
11:45 21.61 21.65 21.61 21.62 0.5K
11:50 21.62 21.67 21.62 21.67 0.2K
11:55 21.67 21.68 21.64 21.64 1.0K
12:00 21.64 21.67 21.52 21.52 3.5K
12:05 21.52 21.56 21.52 21.56 0.2K
12:10 21.56 21.57 21.55 21.56 0.3K
12:15 21.56 21.60 21.56 21.56 0.3K
12:20 21.56 21.59 21.56 21.57 0.1K
12:25 21.57 21.59 21.56 21.56 0.3K
12:30 21.56 21.58 21.56 21.57 0.2K
12:35 21.58 21.60 21.58 21.59 0.2K
12:40 21.59 21.59 21.57 21.57 0.1K
12:45 21.57 21.59 21.57 21.57 0.1K
12:50 21.57 21.58 21.55 21.55 0.9K
12:55 21.55 21.57 21.55 21.55 0.1K
13:00 21.55 21.56 21.55 21.55 0.1K
13:05 21.55 21.56 21.54 21.55 0.1K
13:10 21.54 21.57 21.54 21.55 0.2K
13:15 21.55 21.56 21.54 21.55 0.1K
13:20 21.55 21.56 21.54 21.55 0.1K
13:25 21.55 21.56 21.41 21.41 5.5K
13:30 21.41 21.49 21.41 21.49 0.2K
13:35 21.43 21.49 21.40 21.42 2.9K
13:40 21.40 21.40 21.38 21.39 0.4K
13:45 21.38 21.39 21.37 21.38 0.3K
13:50 21.37 21.37 21.34 21.34 0.6K
13:55 21.33 21.38 21.32 21.36 0.5K
14:00 21.36 21.36 21.30 21.30 1.4K
14:05 21.34 21.34 21.28 21.29 0.5K
14:10 21.28 21.36 21.27 21.34 0.7K
14:15 21.34 21.36 21.33 21.33 0.1K
14:20 21.33 21.34 21.33 21.33 0.2K
14:25 21.33 21.38 21.33 21.33 0.5K
14:30 21.33 21.35 21.33 21.35 0.1K
14:35 21.34 21.35 21.33 21.33 0.4K
14:40 21.33 21.37 21.33 21.34 0.2K
14:45 21.34 21.36 21.34 21.34 0.1K
14:50 21.34 21.36 21.33 21.33 0.2K
14:55 21.33 21.34 21.33 21.33 0.3K
15:00 21.33 21.34 21.31 21.31 0.4K
15:05 21.31 21.32 21.25 21.26 1.5K
15:10 21.26 21.27 21.26 21.26 0.1K
15:15 21.26 21.27 21.25 21.25 1.3K
15:20 21.26 21.27 21.24 21.25 0.2K
15:25 21.25 21.30 21.25 21.29 0.9K
15:30 21.29 21.30 21.28 21.28 0.1K
15:35 21.28 21.29 21.26 21.27 0.2K
15:40 21.27 21.33 21.26 21.31 1.7K
15:45 21.31 21.36 21.31 21.34 0.2K
15:50 21.34 21.36 21.32 21.32 0.2K
15:55 21.32 21.37 21.32 21.33 0.8K
16:00 21.35 21.37 21.35 21.36 0.1K
16:05 21.37 21.37 21.34 21.34 0.1K
16:10 21.33 21.38 21.33 21.34 0.3K
16:15 21.34 21.34 21.33 21.34 0.0K
16:20 21.34 21.35 21.33 21.33 0.2K
16:25 21.33 21.34 21.31 21.34 0.2K
16:30 21.34 21.35 21.17 21.19 7.3K
16:35 21.18 21.20 21.12 21.19 1.9K
16:40 21.23 21.29 21.20 21.22 0.8K
16:45 21.22 21.25 21.21 21.21 0.1K
16:50 21.21 21.24 21.21 21.21 0.2K
16:55 21.21 21.23 21.21 21.23 0.1K
17:00 21.22 21.23 21.20 21.23 0.4K
17:05 21.24 21.24 21.23 21.23 0.1K
17:10 21.24 21.28 21.20 21.28 1.1K
17:15 21.29 21.29 21.25 21.25 0.1K
17:20 21.26 21.35 21.26 21.35 0.6K
17:25 21.35 21.35 21.34 21.34 0.1K
17:30 21.33 21.34 21.27 21.29 0.3K
17:35 21.28 21.30 21.28 21.30 0.1K
17:40 21.30 21.30 21.27 21.30 0.3K
17:45 21.27 21.30 21.27 21.27 0.1K
17:50 21.27 21.33 21.26 21.33 0.7K
17:55 21.37 21.37 21.37 21.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available