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 21.44 21.60 21.37 21.37 0.8K
10:05 21.38 21.49 21.37 21.46 0.3K
10:10 21.46 21.49 21.40 21.47 0.1K
10:15 21.43 21.45 21.36 21.36 0.2K
10:20 21.35 21.47 21.35 21.47 0.4K
10:25 21.47 21.49 21.37 21.37 0.1K
10:30 21.37 21.40 21.35 21.35 0.6K
10:35 21.34 21.34 21.26 21.27 0.1K
10:40 21.28 21.28 21.25 21.27 0.2K
10:45 21.28 21.37 21.28 21.37 0.4K
10:50 21.36 21.37 21.31 21.31 0.4K
10:55 21.33 21.34 21.28 21.28 0.2K
11:00 21.32 21.32 21.32 21.32 0.0K
11:05 21.32 21.37 21.31 21.34 0.3K
11:10 21.34 21.37 21.34 21.37 0.0K
11:15 21.37 21.37 21.30 21.31 0.2K
11:20 21.31 21.31 21.25 21.26 1.1K
11:25 21.25 21.25 21.18 21.18 0.4K
11:30 21.19 21.19 21.17 21.18 0.1K
11:35 21.17 21.18 21.13 21.13 0.2K
11:40 21.13 21.13 21.11 21.11 0.3K
11:45 21.11 21.12 21.00 21.00 4.9K
11:50 21.00 21.06 21.00 21.06 0.7K
11:55 21.06 21.10 21.02 21.07 0.3K
12:00 21.08 21.10 21.06 21.10 0.2K
12:05 21.10 21.10 21.07 21.07 0.0K
12:10 21.07 21.07 21.04 21.07 0.2K
12:15 21.07 21.31 21.07 21.22 2.7K
12:20 21.24 21.24 21.20 21.20 0.1K
12:25 21.24 21.24 21.20 21.21 0.1K
12:30 21.21 21.23 21.21 21.23 0.1K
12:35 21.22 21.27 21.22 21.27 0.2K
12:40 21.27 21.30 21.27 21.30 0.2K
12:45 21.30 21.30 21.29 21.29 0.0K
12:50 21.27 21.30 21.27 21.30 0.1K
12:55 21.28 21.28 21.22 21.23 0.4K
13:00 21.23 21.26 21.20 21.20 0.2K
13:05 21.20 21.20 21.16 21.19 0.6K
13:10 21.19 21.19 21.16 21.16 0.0K
13:15 21.16 21.19 21.16 21.16 0.1K
13:20 21.16 21.27 21.16 21.27 0.3K
13:25 21.25 21.27 21.23 21.24 0.5K
13:30 21.22 21.29 21.22 21.25 0.3K
13:35 21.28 21.28 21.24 21.27 0.2K
13:40 21.27 21.27 21.23 21.24 0.1K
13:45 21.24 21.26 21.20 21.20 0.8K
13:50 21.20 21.22 21.19 21.19 0.2K
13:55 21.21 21.21 21.19 21.19 0.1K
14:00 21.19 21.20 21.19 21.19 0.1K
14:05 21.19 21.20 21.19 21.19 0.1K
14:10 21.19 21.20 21.13 21.13 0.4K
14:15 21.13 21.16 21.13 21.16 0.1K
14:20 21.18 21.19 21.16 21.16 0.2K
14:25 21.16 21.17 21.02 21.11 2.6K
14:30 21.11 21.13 21.11 21.13 0.1K
14:35 21.13 21.13 21.10 21.10 0.3K
14:40 21.10 21.11 21.10 21.11 0.2K
14:45 21.14 21.14 21.10 21.14 0.4K
14:50 21.13 21.13 21.11 21.11 0.0K
14:55 21.12 21.12 21.11 21.11 0.1K
15:00 21.11 21.12 21.11 21.12 0.3K
15:05 21.08 21.08 21.08 21.08 0.2K
15:10 21.10 21.10 21.00 21.02 4.8K
15:15 20.98 21.00 20.97 21.00 0.6K
15:20 21.00 21.03 21.00 21.01 0.2K
15:25 21.01 21.02 21.01 21.01 0.1K
15:30 21.01 21.01 20.99 20.99 0.2K
15:35 20.98 20.99 20.97 20.97 0.1K
15:40 20.98 20.99 20.97 20.98 0.4K
15:45 20.98 20.99 20.98 20.99 0.2K
15:50 20.99 20.99 20.97 20.97 0.0K
15:55 20.96 20.96 20.83 20.85 3.0K
16:00 20.85 20.85 20.80 20.83 1.0K
16:05 20.84 20.85 20.71 20.75 2.3K
16:10 20.77 20.85 20.77 20.83 0.3K
16:15 20.83 20.85 20.83 20.85 0.2K
16:20 20.85 20.91 20.83 20.90 0.7K
16:25 20.90 20.92 20.87 20.87 0.4K
16:30 20.88 20.97 20.87 20.97 1.3K
16:35 20.97 20.97 20.91 20.93 0.4K
16:40 20.92 20.93 20.92 20.92 0.3K
16:45 20.94 20.94 20.92 20.94 0.3K
16:50 20.93 20.94 20.91 20.91 0.2K
16:55 20.91 20.91 20.91 20.91 0.2K
17:00 20.92 20.97 20.92 20.97 0.3K
17:05 20.95 20.96 20.95 20.96 0.1K
17:10 20.93 20.94 20.90 20.90 0.6K
17:15 20.90 20.91 20.90 20.90 0.2K
17:20 20.90 20.91 20.85 20.85 0.5K
17:25 20.85 20.89 20.85 20.89 0.2K
17:30 20.99 20.99 20.95 20.95 1.0K
17:35 20.94 20.95 20.94 20.95 0.1K
17:40 20.98 21.12 20.98 21.06 2.9K
17:45 21.06 21.08 21.03 21.08 0.2K
17:50 21.15 21.43 21.00 21.43 1.8K
17:55 21.04 21.04 21.04 21.04 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available