Hectare CE FI Imobiliario

HCST11
🏛️ brazil →
70.50
Last Update: 2025-07-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 90.01 95.89 90.01 95.00 0.0M
2021-12-28 90.02 90.02 90.02 90.02 0.0M
2021-12-20 91.50 91.50 90.02 90.02 0.0M
2021-12-16 91.01 91.01 91.01 91.01 0.0M
2021-12-15 91.50 91.50 91.50 91.50 0.0M
2021-12-07 91.50 91.50 91.50 91.50 0.0M
2021-12-03 95.10 95.10 95.10 95.10 0.0M
2021-11-18 91.00 91.00 91.00 91.00 0.0M
2021-11-17 96.00 97.94 96.00 97.94 0.0M
2021-11-12 90.00 90.00 90.00 90.00 0.0M
2021-11-10 99.92 99.92 99.92 99.92 0.0M
2021-11-08 99.93 99.93 99.92 99.92 0.0M
2021-10-26 93.00 93.00 93.00 93.00 0.0M
2021-09-30 92.86 92.86 91.93 91.93 0.0M
2021-09-27 92.86 92.86 92.86 92.86 0.0M
2021-09-21 93.50 93.50 93.50 93.50 0.0M
2021-09-17 93.50 93.50 93.50 93.50 0.0M
2021-09-09 93.88 93.88 93.88 93.88 0.0M
2021-09-06 96.80 96.80 95.20 95.20 0.0M
2021-09-03 98.70 98.70 98.70 98.70 0.0M
2021-08-31 100.46 100.46 100.46 100.46 0.0M
2021-08-27 96.80 96.80 96.80 96.80 0.0M
2021-08-26 96.80 96.80 96.80 96.80 0.0M
2021-08-25 97.80 97.80 97.80 97.80 0.0M
2021-08-18 93.50 99.98 93.50 99.98 0.0M
2021-08-17 93.50 93.50 93.50 93.50 0.0M
2021-08-16 99.97 99.97 99.97 99.97 0.0M
2021-08-13 99.49 99.49 99.46 99.46 0.0M
2021-08-12 90.27 90.27 90.27 90.27 0.0M
2021-08-11 90.52 93.00 90.52 90.54 0.0M
2021-07-30 99.50 100.50 99.50 100.50 0.0M
2021-07-29 96.18 96.18 96.15 96.15 0.0M
2021-07-23 99.49 99.49 99.49 99.49 0.0M
2021-07-21 96.15 96.15 96.15 96.15 0.0M
2021-07-20 96.00 96.50 96.00 96.50 0.0M
2021-07-15 99.00 99.00 99.00 99.00 0.0M
2021-07-05 96.00 96.00 96.00 96.00 0.0M
2021-07-02 95.01 95.01 95.01 95.01 0.0M
2021-06-29 95.01 95.01 95.01 95.01 0.0M
2021-06-25 99.99 99.99 99.99 99.99 0.0M
2021-06-23 100.49 100.50 100.49 100.50 0.0M
2021-06-21 99.99 100.49 99.99 100.49 0.0M
2021-06-18 100.49 100.49 100.49 100.49 0.0M
2021-06-16 100.30 100.30 90.16 90.16 0.0M
2021-06-15 98.09 98.09 98.09 98.09 0.0M
2021-06-11 98.08 99.00 98.08 98.10 0.0M
2021-06-09 100.30 100.30 100.30 100.30 0.0M
2021-06-07 100.50 102.78 100.50 102.78 0.0M
2021-06-01 102.80 102.80 102.80 102.80 0.0M
2021-05-31 102.90 102.90 102.90 102.90 0.0M
2021-05-27 99.12 99.12 99.01 99.01 0.0M
2021-05-26 100.00 103.00 99.15 99.15 0.0M
2021-05-25 99.37 99.37 99.37 99.37 0.0M
2021-05-20 99.75 99.75 99.12 99.12 0.0M
2021-05-19 99.10 99.10 99.10 99.10 0.0M
2021-05-18 99.75 99.75 99.75 99.75 0.0M
2021-05-13 99.69 99.69 99.69 99.69 0.0M
2021-05-11 100.00 100.00 100.00 100.00 0.0M
2021-05-10 102.25 102.25 99.60 99.60 0.0M
2021-05-07 102.80 102.80 102.80 102.80 0.0M
2021-05-06 102.50 102.50 102.50 102.50 0.0M
2021-05-03 102.30 102.30 102.30 102.30 0.0M
2021-04-30 102.50 102.50 102.50 102.50 0.0M
2021-04-27 102.80 103.90 99.60 99.70 0.0M
2021-04-26 102.00 105.00 99.10 102.70 0.0M
2021-04-20 102.00 102.00 102.00 102.00 0.0M
2021-04-19 101.00 102.00 101.00 102.00 0.0M
2021-04-16 99.90 99.90 99.90 99.90 0.0M
2021-04-15 101.99 102.00 99.00 99.99 0.0M
2021-04-13 101.99 101.99 101.99 101.99 0.0M
2021-04-05 101.49 102.00 98.08 98.08 0.0M
2021-04-01 101.49 101.50 98.08 98.08 0.0M
2021-03-29 101.49 101.50 98.15 98.15 0.0M
2021-03-26 99.90 102.00 98.08 98.10 0.0M
2021-03-24 99.51 99.95 99.51 99.95 0.0M
2021-03-23 99.51 99.51 98.50 98.50 0.0M
2021-03-19 99.51 99.51 99.51 99.51 0.0M
2021-03-17 99.51 99.51 98.08 98.08 0.0M
2021-03-11 98.08 98.08 98.08 98.08 0.0M
2021-03-10 98.09 98.09 98.09 98.09 0.0M
2021-03-09 98.09 98.09 98.09 98.09 0.0M
2021-03-08 99.99 99.99 98.07 98.07 0.0M
2021-03-05 101.00 101.00 101.00 101.00 0.0M
2021-03-03 101.00 101.00 101.00 101.00 0.0M
2021-02-26 99.00 102.00 99.00 102.00 0.0M
2021-02-23 99.50 101.80 99.50 101.80 0.0M
2021-02-18 99.00 101.80 99.00 101.80 0.0M
2021-02-11 101.90 101.90 98.80 98.80 0.0M
2021-02-10 101.00 102.00 101.00 101.90 0.0M
2021-02-09 100.39 100.50 99.99 99.99 0.0M
2021-02-08 100.50 100.50 100.50 100.50 0.0M
2021-02-05 99.00 99.00 99.00 99.00 0.0M
2021-02-03 99.90 99.91 99.00 99.00 0.0M
2021-02-02 101.00 101.00 101.00 101.00 0.0M
2021-02-01 101.00 101.00 99.90 101.00 0.0M
2021-01-29 101.00 101.00 101.00 101.00 0.0M
2021-01-28 101.00 101.00 101.00 101.00 0.0M
2021-01-27 100.50 100.50 100.50 100.50 0.0M
2021-01-19 101.00 101.00 99.79 99.79 0.0M
2021-01-14 99.99 99.99 99.99 99.99 0.0M
2021-01-13 101.00 101.00 101.00 101.00 0.0M
2021-01-12 100.50 101.00 100.50 101.00 0.0M
2021-01-11 100.50 100.50 100.50 100.50 0.0M
2021-01-08 100.50 100.50 100.50 100.50 0.0M
2021-01-07 99.68 99.68 99.67 99.67 0.0M
2021-01-06 100.50 100.50 100.50 100.50 0.0M
2021-01-04 100.00 100.50 99.01 100.50 0.0M