Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Fundo De Investimento Imobiliario Hectare Ce (HCTR11.SA)

21.61
-0.08
(-0.37%)
At close: April 25 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202521.5821.8521.5121.6121.6130,353
Apr 24, 202521.5021.9021.4121.6921.6937,406
Apr 23, 202521.7121.8321.3521.5121.5131,314
Apr 22, 202521.4121.7121.2321.7121.7149,188
Apr 17, 202521.2221.3721.1821.3721.3715,438
Apr 16, 202520.9821.2220.9821.0021.0038,324
Apr 15, 202520.7720.9920.7720.9620.9636,369
Apr 14, 202520.4520.8320.4020.7220.7245,218
Apr 11, 202520.2820.5020.1620.3620.3637,622
Apr 10, 202520.1420.3120.0520.1620.1632,326
Apr 9, 202520.3020.3920.1020.1720.1727,193
Apr 8, 2025 0.3 Dividend
Apr 8, 202520.4520.5020.1220.2320.2354,173
Apr 7, 202521.0021.2820.7820.9020.6059,544
Apr 4, 202521.5121.6821.2221.3321.0275,481
Apr 3, 202521.3021.5921.2921.5521.2431,879
Apr 2, 202521.2321.4721.1421.2720.9642,896
Apr 1, 202520.7121.2420.7021.2220.9245,414
Mar 31, 202520.8520.9320.5320.6020.3063,578
Mar 28, 202520.8021.1920.8020.8720.5743,812
Mar 27, 202520.6720.9620.6620.7520.4533,318
Mar 26, 202520.7520.9220.5820.6620.3646,551
Mar 25, 202520.0720.7020.0620.5920.2958,194
Mar 24, 202519.7020.0019.5620.0019.7171,118
Mar 21, 202520.0720.1518.5219.1118.841,119,151
Mar 20, 202520.0720.2020.0520.0719.7867,183
Mar 19, 202520.2520.3220.0120.0719.7870,169
Mar 18, 202520.1120.3920.0620.2519.9678,581
Mar 17, 202520.3520.4120.0120.0219.7367,858
Mar 14, 202520.1020.2220.0020.2119.9238,521
Mar 13, 202520.1020.4119.9520.0319.7451,043
Mar 12, 2025 0.32 Dividend
Mar 12, 202519.8920.3719.4020.0819.7955,063
Mar 11, 202520.9921.0220.6020.6520.0452,667
Mar 10, 202521.0021.2120.8720.9020.2844,509
Mar 7, 202520.9921.2120.7621.0020.3855,940
Mar 6, 202521.3221.8820.9520.9920.3788,600
Mar 5, 202521.2121.2620.8821.1020.4740,975
Feb 28, 202521.2721.3020.9321.0520.4329,858
Feb 27, 202521.0021.0520.7221.0520.4340,465
Feb 26, 202521.3721.6020.7121.0420.4250,100
Feb 25, 202521.9422.0721.1221.3720.7457,870
Feb 24, 202522.6022.7021.9021.9421.2938,924
Feb 21, 202522.3722.7922.0522.6021.9333,818
Feb 20, 202521.9022.1421.6322.1421.4824,599
Feb 19, 202521.9222.4621.7621.9021.2524,091
Feb 18, 202521.7022.3021.7021.9221.2735,465
Feb 17, 202521.5922.0021.4621.7021.0638,187
Feb 14, 202521.0121.6021.0121.4620.8229,884
Feb 13, 202521.6021.6020.9820.9820.3623,572
Feb 12, 202520.9121.7120.7621.6921.0530,510
Feb 11, 202521.2721.3320.9121.0120.3941,661
Feb 10, 2025 0.32 Dividend
Feb 10, 202522.0322.0322.0322.0321.38-
Feb 7, 202522.7623.0722.0122.0321.0744,643
Feb 6, 202523.0623.4722.3122.7621.7634,292
Feb 5, 202523.8923.9922.9723.0622.0530,543
Feb 4, 202523.0223.9322.7423.8922.8561,326
Feb 3, 202522.8323.2022.4023.0822.0749,666
Jan 31, 202522.0522.8721.9822.8321.8327,814
Jan 30, 202522.2322.5921.4121.9921.0340,658
Jan 29, 202522.3322.8422.0522.2321.2621,479
Jan 28, 202522.9123.1022.0422.3321.3530,170
Jan 27, 202523.1923.8222.5222.8921.8938,422
Jan 24, 202523.7124.4923.1923.1922.1842,007
Jan 23, 202522.9624.6322.9623.7022.6675,049
Jan 22, 202521.9423.5021.7522.9521.9553,259
Jan 21, 202521.8022.0021.0021.7720.8253,921
Jan 20, 202520.4021.8520.3521.5820.6467,897
Jan 17, 202519.9620.5719.8320.3119.4248,726
Jan 16, 202519.7220.5019.6119.7618.9056,465
Jan 15, 202519.4119.6919.1519.5218.6744,266
Jan 14, 202519.2519.4519.0219.2118.3721,206
Jan 13, 202519.7519.7819.1019.2518.4128,682
Jan 10, 202520.1820.5319.4019.8518.9831,989
Jan 9, 2025 0.69 Dividend
Jan 9, 202520.9221.6019.7020.1819.30141,915
Jan 8, 202518.5018.5017.4517.8516.4164,230
Jan 7, 202518.6519.0017.9018.5217.0337,288
Jan 6, 202519.3519.5018.2018.4616.9759,690
Jan 3, 202518.0019.5018.0019.2217.6773,472
Jan 2, 202518.3118.8017.4217.7516.3263,004
Dec 30, 202418.1418.3918.0018.1216.6632,607
Dec 27, 202417.5818.1817.4217.9616.5143,302
Dec 26, 202417.0017.8916.9717.4016.0074,866
Dec 23, 202416.5617.2016.5616.9715.6051,083
Dec 20, 202416.7617.5016.4016.5615.22121,979
Dec 19, 202417.1917.5016.5016.7815.4372,177
Dec 18, 202417.8117.8116.7617.1915.8051,763
Dec 17, 202418.7018.7017.3617.8116.3757,922
Dec 16, 202418.5018.9618.1518.5117.0281,183
Dec 13, 202417.8018.9916.9118.4416.95145,013
Dec 12, 202417.3017.6815.7317.6616.24327,929
Dec 11, 202420.0120.0117.5118.4416.95436,659
Dec 10, 202423.5023.5022.5022.5120.6985,128
Dec 9, 202425.0025.1522.7723.5021.60145,805
Dec 6, 202425.1025.5025.0125.2623.2236,413
Dec 5, 202425.5025.8625.0425.1023.0742,770
Dec 4, 202425.9626.1025.4225.5023.4430,915
Dec 3, 202426.1026.3125.6925.9623.8734,940
Dec 2, 202426.1326.8926.0926.1524.0433,345
Nov 29, 202426.8927.1726.1326.1324.0230,930
Nov 28, 202427.6127.8326.9526.9724.7929,069
Nov 27, 202427.6627.9027.6127.6125.3830,022
Nov 26, 202427.7027.8527.6127.6625.4330,674
Nov 25, 202427.7528.0127.4327.6125.3838,419
Nov 22, 202426.7027.7526.5927.7525.5137,732
Nov 21, 202426.5527.3026.4027.1024.9152,611
Nov 19, 202426.1026.7726.0226.5524.4133,378
Nov 18, 202426.1026.1025.7026.1023.9943,498
Nov 14, 202425.3226.0925.0425.8623.7758,783
Nov 13, 202425.9526.1425.3025.5623.5050,315
Nov 12, 202426.2626.3525.5025.9523.8649,748
Nov 11, 202426.9727.0026.0526.3524.2256,554
Nov 8, 2024 0.37 Dividend
Nov 8, 202427.6427.9326.9627.0624.8846,882
Nov 7, 202428.1328.4827.9928.0325.4340,960
Nov 6, 202427.9628.4427.8128.1325.5233,771
Nov 5, 202427.8028.2227.5827.9625.3640,717
Nov 4, 202427.5527.7927.5027.7025.1342,332
Nov 1, 202427.5227.9027.5227.7125.1435,204
Oct 31, 202427.8027.9627.5027.5224.9721,665
Oct 30, 202427.6527.7827.5027.6025.0426,975
Oct 29, 202427.6627.9527.5327.5725.0124,909
Oct 28, 202427.7627.9527.6127.7025.1323,410
Oct 25, 202427.5627.9827.5527.8225.2426,961
Oct 24, 202428.2528.2527.6827.8025.2227,359
Oct 23, 202428.3628.4027.7128.0225.4241,513
Oct 22, 202428.1028.4728.0528.0525.4523,299
Oct 21, 202428.7728.9028.0528.1525.5439,843
Oct 18, 202428.6628.8328.6628.7626.0925,267
Oct 17, 202428.7728.8428.6028.6926.0318,816
Oct 16, 202428.6128.9828.6128.8126.1421,627
Oct 15, 202428.6128.9728.6128.7826.1125,572
Oct 14, 202428.6028.8128.3128.6726.0147,895
Oct 11, 202428.6028.8928.5528.6025.9530,144
Oct 10, 202428.9628.9628.6228.6525.9924,949
Oct 9, 202429.0029.0028.8128.9926.3025,112
Oct 8, 2024 0.39 Dividend
Oct 8, 202428.8729.0928.8429.0226.3338,370
Oct 7, 202429.6529.9029.4829.6126.5137,039
Oct 4, 202429.6029.8829.4029.7626.6424,854
Oct 3, 202429.4229.9929.2729.6026.5034,962
Oct 2, 202429.3929.6129.2729.4326.3526,639
Oct 1, 202429.5029.8029.3029.3926.3132,746
Sep 30, 202429.0229.6029.0129.5726.4731,218
Sep 27, 202428.9929.5028.7229.5026.4127,277
Sep 26, 202429.0029.1128.8028.9825.9434,143
Sep 25, 202429.3729.4529.0029.0025.9633,500
Sep 24, 202429.6429.6529.3529.3726.2925,747
Sep 23, 202430.0630.0629.4229.6426.5336,982
Sep 20, 202429.3130.2229.3030.2227.0541,528
Sep 19, 202429.3129.4429.3029.3126.2419,004
Sep 18, 202429.3629.4829.3029.3126.2423,051
Sep 17, 202429.4829.6929.3129.3326.2623,691
Sep 16, 202429.3829.7529.3129.3826.3042,333
Sep 13, 202429.0730.0529.0729.3326.2635,643
Sep 12, 202429.3929.6629.0129.0125.9738,289
Sep 11, 202429.6629.9929.4029.4026.3226,253
Sep 10, 202429.8229.9129.4729.6626.5534,585
Sep 9, 2024 0.39 Dividend
Sep 9, 202430.2030.2029.5629.9126.7860,592
Sep 6, 202430.0530.3730.0230.3626.8339,923
Sep 5, 202430.1830.3029.9930.0226.5322,287
Sep 4, 202430.2030.4029.8930.1126.6136,610
Sep 3, 202429.8030.5129.8030.2026.6933,553
Sep 2, 202429.8229.9929.8129.9226.4430,468
Aug 30, 202429.6730.0029.6329.8026.3424,749
Aug 29, 202429.5429.8029.5029.6726.2222,658
Aug 28, 202429.3629.5929.3429.4526.0328,393
Aug 27, 202429.2029.5029.2029.3625.9526,126
Aug 26, 202429.3729.6029.2029.4526.0334,652
Aug 23, 202429.3929.5229.3729.3725.9622,967
Aug 22, 202429.3929.5229.2129.4526.0326,843
Aug 21, 202429.1529.3229.0029.2125.8146,277
Aug 20, 202428.9229.1028.8329.0725.6930,565
Aug 19, 202428.9029.0528.8028.9025.5442,247
Aug 16, 202428.9028.9328.7528.8225.4734,396
Aug 15, 202428.9729.0628.6928.9025.5446,224
Aug 14, 202428.8629.0228.7628.9225.5637,932
Aug 13, 202428.8529.0028.7528.8625.5023,528
Aug 12, 202429.0629.0628.8528.8525.5036,236
Aug 9, 202429.0129.1529.0029.1025.7223,374
Aug 8, 2024 0.36 Dividend
Aug 8, 202429.5829.7528.8829.0125.6445,288
Aug 7, 202429.8330.2929.5129.8926.1031,795
Aug 6, 202429.7530.0829.5829.8326.0432,357
Aug 5, 202430.1630.1629.5030.0526.2453,563
Aug 2, 202429.9530.5729.9530.1726.3424,159
Aug 1, 202430.0030.7929.9030.0126.2031,236
Jul 31, 202429.7430.3529.6430.0026.1924,871
Jul 30, 202429.5529.6729.3529.6425.8837,272
Jul 29, 202429.9129.9929.3429.5525.8034,020
Jul 26, 202430.6730.7829.8129.9126.1157,481
Jul 25, 202431.6031.7530.5730.7326.8332,628
Jul 24, 202432.0332.2531.1531.6227.6140,277
Jul 23, 202432.1832.3032.1132.2528.1647,315
Jul 22, 202432.1132.3632.1132.2528.1639,204
Jul 19, 202432.2832.3032.0032.1928.1042,738
Jul 18, 202432.2432.3032.0532.2528.1636,961
Jul 17, 202432.9932.9932.0132.2528.1665,462
Jul 16, 202432.6633.4932.6633.4429.2055,795
Jul 15, 202431.9232.6931.6632.6528.5142,726
Jul 12, 202431.2732.0031.2031.9527.9038,150
Jul 11, 202430.6031.8030.6031.3027.3330,808
Jul 10, 202432.7033.0530.5430.6926.7970,926
Jul 9, 202431.4732.7731.4732.5028.3862,150
Jul 8, 2024 0.53 Dividend
Jul 8, 202432.5032.8730.5331.4027.41101,676
Jul 5, 202429.2029.4729.0729.4125.2145,961
Jul 4, 202429.0229.2028.9329.2025.0321,437
Jul 3, 202429.1729.3029.0229.0324.8927,969
Jul 2, 202429.1829.3129.0029.2125.0432,159
Jul 1, 202428.9329.2828.6629.1424.9833,270
Jun 28, 202428.3228.9628.2328.8924.7738,850
Jun 27, 202428.1328.4528.1128.3924.3433,536
Jun 26, 202428.2928.3928.0528.1124.1031,930
Jun 25, 202428.3528.3828.1528.2924.2523,182
Jun 24, 202428.3628.4128.2028.2724.2427,884
Jun 21, 202428.5428.5828.3128.3624.3137,224
Jun 20, 202428.5428.6928.5028.5324.4622,074
Jun 19, 202428.6928.7028.5028.5424.4728,549
Jun 18, 202428.8128.8528.7028.7124.6135,320
Jun 17, 202428.9529.0928.5028.8124.7036,204
Jun 14, 202428.8029.1028.7128.9724.8440,338
Jun 13, 202428.9629.1528.8028.8024.6927,386
Jun 12, 202429.0429.1628.8528.9624.8335,290
Jun 11, 202429.2529.4428.9128.9924.8546,983
Jun 10, 2024 0.32 Dividend
Jun 10, 202429.4329.6929.2429.2825.1044,209
Jun 7, 202429.9730.1429.9030.0425.4823,220
Jun 6, 202430.0830.2030.0030.1425.5725,307
Jun 5, 202430.1630.2929.8830.1425.5735,688
Jun 4, 202430.3230.5130.1530.1625.5831,360
Jun 3, 202431.4431.4429.9230.2325.6458,565
May 31, 202430.8531.5030.6231.5026.7231,003
May 29, 202431.1031.1030.8530.8526.1719,472
May 28, 202431.3031.4331.0031.1026.3826,083
May 27, 202431.6931.7131.3031.3026.5519,943
May 24, 202431.6531.8531.6531.6926.8818,801
May 23, 202431.6531.8631.6031.6526.8525,175
May 22, 202431.7132.0031.6631.6626.8526,907
May 21, 202432.0432.1331.9031.9527.1028,580
May 20, 202432.4532.4932.0032.0427.1825,630
May 17, 202432.2432.6032.0032.6027.6534,980
May 16, 202432.1532.6032.1032.2927.3943,328
May 15, 202431.5032.0931.3732.0727.2031,927
May 14, 202431.6531.6531.2331.5026.7277,722
May 13, 202431.9032.0031.3931.6526.8551,972
May 10, 202432.2032.4031.7032.1127.2441,051
May 9, 2024 0.38 Dividend
May 9, 202432.1732.6732.1732.2727.3733,892
May 8, 202432.1432.2532.0032.0626.8734,892
May 7, 202432.2932.2931.8832.1626.9632,475
May 6, 202432.3432.3431.9032.3027.0733,208
May 3, 202432.2132.4832.0832.3527.1131,118
May 2, 202432.3032.5031.9932.3527.1128,357
Apr 30, 202432.1632.3032.0032.3027.0728,847
Apr 29, 202432.2532.5031.9232.3027.0725,100
Apr 26, 202432.0132.4531.8632.2627.0421,015
Apr 25, 202432.7632.7631.7932.2026.9940,710

Related Tickers

RECT11.SA Fundo De Investimento Imobiliario - FII UBS Office
31.91
+3.57%
 
NAVT11.SA Navi Imobiliario Total Return Fundos De Investimento Imobiliario
66.98
+1.86%
 
RBRY11.SA Fundo Investimeto Imobiliario Rbr Private Credito Imobiliario
93.30
+0.68%
 
VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII
83.91
+0.61%