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 20.80 20.87 20.80 20.87 4.3K
10:05 20.87 20.93 20.84 20.84 1.2K
10:10 20.88 20.88 20.70 20.70 4.5K
10:15 20.70 20.76 20.69 20.76 0.5K
10:20 20.76 20.77 20.74 20.75 0.8K
10:25 20.79 20.82 20.67 20.73 4.5K
10:30 20.65 20.70 20.56 20.62 3.2K
10:35 20.58 20.58 20.53 20.57 0.7K
10:40 20.57 20.57 20.54 20.55 0.7K
10:45 20.58 20.63 20.58 20.63 0.1K
10:50 20.64 20.66 20.61 20.65 0.3K
10:55 20.64 20.64 20.61 20.61 0.4K
11:00 20.62 20.66 20.62 20.66 0.2K
11:05 20.66 20.70 20.66 20.69 0.2K
11:10 20.70 20.73 20.70 20.72 0.3K
11:15 20.71 20.72 20.71 20.71 0.2K
11:20 20.69 20.71 20.68 20.71 0.6K
11:25 20.70 20.74 20.69 20.74 0.4K
11:30 20.74 20.77 20.74 20.75 0.3K
11:35 20.73 20.75 20.73 20.74 0.2K
11:40 20.67 20.67 20.63 20.64 5.5K
11:45 20.64 20.65 20.62 20.65 0.2K
11:50 20.65 20.65 20.62 20.65 0.1K
11:55 20.65 20.67 20.65 20.67 0.4K
12:00 20.65 20.66 20.60 20.63 0.8K
12:05 20.64 20.67 20.64 20.64 0.6K
12:10 20.62 20.66 20.62 20.66 0.4K
12:15 20.66 20.66 20.63 20.66 0.1K
12:20 20.65 20.67 20.65 20.66 0.2K
12:25 20.65 20.68 20.62 20.65 0.8K
12:30 20.65 20.67 20.64 20.66 0.1K
12:35 20.66 20.66 20.58 20.60 2.9K
12:40 20.59 20.60 20.59 20.59 0.3K
12:45 20.60 20.64 20.57 20.64 0.6K
12:50 20.61 20.64 20.61 20.61 0.1K
12:55 20.64 20.64 20.61 20.61 1.7K
13:00 20.64 20.64 20.62 20.63 0.4K
13:05 20.63 20.65 20.63 20.63 0.2K
13:10 20.65 20.66 20.65 20.66 0.2K
13:15 20.63 20.66 20.63 20.66 0.0K
13:20 20.66 20.66 20.65 20.65 0.1K
13:25 20.66 20.67 20.60 20.61 0.4K
13:30 20.61 20.63 20.61 20.63 0.0K
13:35 20.63 20.63 20.61 20.61 0.1K
13:40 20.63 20.63 20.61 20.62 0.1K
13:45 20.63 20.64 20.63 20.63 0.1K
13:50 20.63 20.64 20.63 20.63 0.1K
13:55 20.62 20.63 20.62 20.63 0.1K
14:00 20.63 20.63 20.62 20.62 0.4K
14:05 20.63 20.64 20.62 20.64 0.1K
14:10 20.64 20.65 20.62 20.65 0.2K
14:15 20.64 20.66 20.64 20.66 0.9K
14:20 20.67 20.68 20.65 20.65 0.2K
14:25 20.65 20.74 20.65 20.69 2.8K
14:30 20.69 20.75 20.69 20.69 0.4K
14:35 20.69 20.72 20.69 20.69 0.2K
14:40 20.69 20.72 20.69 20.69 0.1K
14:45 20.70 20.72 20.69 20.72 0.0K
14:50 20.72 20.74 20.71 20.73 0.2K
14:55 20.73 20.77 20.73 20.77 0.6K
15:00 20.77 20.77 20.75 20.75 0.1K
15:05 20.75 20.76 20.74 20.76 0.2K
15:10 20.77 20.77 20.76 20.77 0.1K
15:15 20.77 20.80 20.77 20.80 0.2K
15:20 20.80 20.80 20.80 20.80 0.1K
15:25 20.80 20.80 20.78 20.78 0.1K
15:30 20.78 20.79 20.78 20.79 0.2K
15:35 20.79 20.79 20.78 20.79 0.2K
15:40 20.79 20.83 20.79 20.83 1.1K
15:45 20.83 20.83 20.81 20.82 0.1K
15:50 20.82 20.82 20.82 20.82 0.0K
15:55 20.82 20.82 20.81 20.82 0.2K
16:00 20.82 20.82 20.81 20.81 0.2K
16:05 20.82 20.82 20.82 20.82 0.2K
16:10 20.82 20.82 20.81 20.82 0.4K
16:15 20.82 20.82 20.79 20.80 0.7K
16:20 20.80 20.80 20.79 20.79 0.2K
16:25 20.80 20.80 20.79 20.80 0.3K
16:30 20.80 20.82 20.79 20.82 1.0K
16:35 20.80 20.81 20.79 20.81 0.3K
16:40 20.81 20.81 20.81 20.81 0.0K
16:45 20.79 20.81 20.78 20.78 1.2K
16:50 20.81 20.82 20.78 20.82 0.7K
16:55 20.60 20.60 20.60 20.60 5.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available