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 20.13 20.15 20.07 20.12 2.0K
10:05 20.12 20.15 20.08 20.10 0.4K
10:10 20.10 20.10 20.06 20.06 0.6K
10:15 20.05 20.07 19.81 19.89 14.1K
10:20 19.91 19.91 19.67 19.77 10.2K
10:25 19.80 19.89 19.80 19.87 2.3K
10:30 19.86 19.87 19.82 19.86 6.4K
10:35 19.86 20.00 19.86 19.95 5.8K
10:40 19.94 19.97 19.85 19.86 5.7K
10:45 19.88 19.90 19.86 19.87 1.0K
10:50 19.87 19.88 19.85 19.85 1.2K
10:55 19.85 19.87 19.85 19.85 1.0K
11:00 19.85 19.87 19.85 19.85 1.4K
11:05 19.85 19.86 19.70 19.71 11.8K
11:10 19.71 19.80 19.69 19.78 2.3K
11:15 19.78 19.78 19.56 19.56 7.3K
11:20 19.58 19.58 19.28 19.38 17.9K
11:25 19.37 19.40 19.25 19.31 6.7K
11:30 19.31 19.34 19.21 19.25 13.5K
11:35 19.24 19.71 19.24 19.71 7.4K
11:40 19.49 19.58 19.37 19.37 6.1K
11:45 19.35 19.43 19.25 19.29 11.5K
11:50 19.29 19.29 19.21 19.21 6.8K
11:55 19.21 19.21 19.05 19.16 12.5K
12:00 19.14 19.23 19.09 19.12 6.8K
12:05 19.12 19.18 19.12 19.18 5.7K
12:10 19.15 19.23 19.15 19.15 8.9K
12:15 19.17 19.17 19.09 19.10 4.9K
12:20 19.10 19.13 19.07 19.12 4.4K
12:25 19.12 19.12 18.92 18.94 13.3K
12:30 18.96 18.96 18.85 18.88 8.3K
12:35 18.82 18.89 18.82 18.83 5.8K
12:40 18.85 18.85 18.71 18.73 8.5K
12:45 18.72 18.74 18.62 18.71 11.7K
12:50 18.71 18.82 18.67 18.74 10.6K
12:55 18.71 18.74 18.54 18.59 8.5K
13:00 18.59 18.71 18.58 18.60 7.2K
13:05 18.59 18.66 18.58 18.63 5.5K
13:10 18.65 18.71 18.63 18.71 5.8K
13:15 18.70 18.75 18.66 18.67 5.9K
13:20 18.75 18.75 18.67 18.71 6.0K
13:25 18.71 18.77 18.71 18.76 5.9K
13:30 18.80 18.87 18.80 18.86 8.3K
13:35 18.86 18.98 18.80 18.92 9.4K
13:40 18.92 19.06 18.89 18.91 9.6K
13:45 18.92 19.28 18.90 19.27 10.6K
13:50 19.23 19.29 19.00 19.00 11.6K
13:55 19.03 19.13 19.00 19.00 10.5K
14:00 19.03 19.03 18.93 18.93 7.1K
14:05 18.94 19.04 18.92 19.00 5.5K
14:10 19.00 19.10 19.00 19.05 5.6K
14:15 19.05 19.07 18.86 18.86 7.4K
14:20 18.88 18.92 18.85 18.85 6.5K
14:25 18.87 18.88 18.80 18.81 5.2K
14:30 18.80 18.82 18.77 18.80 4.6K
14:35 18.79 18.87 18.77 18.78 5.1K
14:40 18.78 18.88 18.78 18.85 8.0K
14:45 18.85 18.87 18.78 18.80 4.7K
14:50 18.78 18.81 18.73 18.75 4.5K
14:55 18.73 18.90 18.72 18.73 7.3K
15:00 18.75 18.80 18.75 18.78 4.6K
15:05 18.79 18.81 18.73 18.76 5.3K
15:10 18.77 18.78 18.73 18.73 4.8K
15:15 18.73 18.76 18.73 18.76 4.8K
15:20 18.77 18.86 18.73 18.83 7.6K
15:25 18.83 18.85 18.80 18.83 5.4K
15:30 18.83 18.84 18.77 18.79 5.1K
15:35 18.78 18.82 18.75 18.76 4.3K
15:40 18.76 18.81 18.73 18.74 5.6K
15:45 18.76 18.97 18.73 18.95 7.9K
15:50 18.97 19.04 18.95 19.00 8.1K
15:55 18.96 18.96 18.87 18.95 8.6K
16:00 18.93 18.97 18.83 18.87 6.1K
16:05 18.87 18.92 18.85 18.87 5.5K
16:10 18.86 18.88 18.81 18.86 5.2K
16:15 18.86 18.88 18.81 18.83 5.6K
16:20 18.83 18.96 18.83 18.93 5.8K
16:25 18.92 18.96 18.91 18.93 6.3K
16:30 18.93 18.98 18.90 18.92 5.1K
16:35 18.90 18.94 18.85 18.85 5.5K
16:40 18.85 18.94 18.80 18.89 6.4K
16:45 18.89 19.18 18.87 19.18 9.7K
16:55 19.11 19.11 19.11 19.11 560.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available