Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HCHG11 - FII HECT CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 67,75 | 67,75 | 0,00% | 67,75 | 67,75 | 67,75 | 67,75 | 74,89 | 1 | 13.550 |
| 17/1/2025 | 67,75 | 67,75 | 0,00% | 67,75 | 67,75 | 67,75 | 67,75 | 74,90 | 1 | 6.775 |
| 16/1/2025 | 67,75 | 67,75 | 0,00% | 67,75 | 67,75 | 67,75 | 71,14 | 74,79 | 2 | 74.525 |
| 15/1/2025 | 67,74 | 67,75 | +1,12% | 67,74 | 67,75 | 67,74 | 67,00 | 67,75 | 8 | 108.391 |
| 14/1/2025 | 67,75 | 67,00 | -1,11% | 67,00 | 67,75 | 67,01 | 67,00 | 67,75 | 5 | 690.268 |
| 13/1/2025 | 67,00 | 67,75 | -0,67% | 67,00 | 67,75 | 67,05 | 67,00 | 73,39 | 5 | 771.177 |
| 10/1/2025 | 68,21 | 68,21 | 0,00% | 68,21 | 68,21 | 68,21 | 67,01 | 68,21 | 1 | 68.210 |
| 9/1/2025 | 68,12 | 68,21 | +0,13% | 67,00 | 68,21 | 68,07 | 67,00 | 75,19 | 16 | 6.515.210 |
| 8/1/2025 | 68,09 | 68,12 | +0,04% | 67,02 | 68,54 | 67,95 | 68,12 | 68,35 | 10 | 244.651 |
| 7/1/2025 | 68,50 | 68,09 | -1,32% | 68,09 | 68,75 | 68,40 | 65,21 | 68,55 | 13 | 636.198 |
| 6/1/2025 | 75,20 | 69,00 | +0,50% | 68,00 | 75,20 | 68,53 | 65,02 | 69,24 | 15 | 644.211 |
| 2/1/2025 | 68,01 | 68,66 | -0,84% | 68,01 | 68,66 | 68,04 | 69,49 | 75,28 | 5 | 30.053.380 |
| 30/12/2024 | 69,75 | 69,24 | -0,03% | 69,24 | 69,78 | 69,41 | 67,01 | 72,49 | 4 | 201.299 |
| 27/12/2024 | 72,39 | 69,26 | +1,38% | 68,32 | 72,39 | 69,93 | 68,33 | 72,49 | 5 | 216.784 |
| 26/12/2024 | 67,68 | 68,32 | -0,70% | 67,68 | 70,13 | 68,04 | 67,01 | 72,49 | 3 | 81.653 |
| 23/12/2024 | 70,01 | 68,80 | -1,73% | 67,00 | 70,01 | 68,79 | 67,00 | 72,49 | 10 | 128.585.619 |
| 20/12/2024 | 68,81 | 70,01 | +0,01% | 68,81 | 70,01 | 69,35 | 67,00 | 72,40 | 2 | 76.291 |
| 19/12/2024 | 67,01 | 70,00 | -3,87% | 67,00 | 70,00 | 69,43 | 67,01 | 72,49 | 11 | 3.485.775 |
| 18/12/2024 | 72,90 | 72,82 | +2,56% | 72,82 | 72,90 | 72,84 | 67,01 | 70,00 | 2 | 21.854 |
| 17/12/2024 | 67,02 | 71,00 | +0,75% | 67,00 | 71,00 | 70,46 | 68,00 | 72,79 | 12 | 343.663.746 |
| 16/12/2024 | 72,94 | 70,47 | -3,39% | 67,00 | 72,94 | 67,38 | 67,01 | 72,93 | 12 | 1.010.777 |
| 13/12/2024 | 72,98 | 72,94 | +4,90% | 69,55 | 72,98 | 72,27 | 69,55 | 72,79 | 5 | 36.136 |
| 12/12/2024 | 67,01 | 69,53 | +3,78% | 67,00 | 69,53 | 67,39 | 69,80 | 72,99 | 9 | 727.898 |
| 11/12/2024 | 69,52 | 67,00 | -3,61% | 67,00 | 69,52 | 67,05 | 67,00 | 71,65 | 240 | 3.285.532 |
| 10/12/2024 | 69,09 | 69,51 | -0,27% | 69,09 | 69,51 | 69,30 | 67,01 | 71,80 | 2 | 41.580 |
| 9/12/2024 | 69,09 | 69,70 | +0,26% | 69,09 | 69,70 | 69,17 | 69,70 | 72,99 | 8 | 366.625 |
| 6/12/2024 | 68,81 | 69,52 | -0,26% | 67,00 | 69,52 | 67,05 | 69,70 | 72,00 | 66 | 58.675.681 |
| 5/12/2024 | 69,75 | 69,70 | -0,07% | 67,03 | 69,75 | 68,89 | 69,70 | 72,00 | 88 | 819.862 |
| 4/12/2024 | 68,49 | 69,75 | +0,06% | 67,66 | 69,75 | 69,72 | 69,75 | 72,00 | 171 | 1.234.088 |
| 3/12/2024 | 71,96 | 69,71 | -3,13% | 69,36 | 71,96 | 71,68 | 67,01 | 72,00 | 11 | 1.519.647 |
| 2/12/2024 | 70,97 | 71,96 | +2,42% | 70,97 | 71,96 | 71,67 | 69,49 | 71,20 | 2 | 50.174 |
| 29/11/2024 | 70,28 | 70,26 | +1,83% | 68,27 | 70,28 | 70,06 | 68,28 | 71,46 | 27 | 4.323.058 |
| 28/11/2024 | 71,17 | 69,00 | -2,82% | 68,22 | 71,17 | 68,55 | 68,26 | 71,16 | 14 | 2.515.984 |
| 27/11/2024 | 70,26 | 71,00 | 0,00% | 70,26 | 71,00 | 70,81 | 68,37 | 71,17 | 4 | 2.839.826 |
| 26/11/2024 | 70,30 | 71,00 | +1,00% | 70,30 | 71,00 | 70,99 | 70,30 | 71,17 | 4 | 71.084.360 |
| 22/11/2024 | 68,23 | 70,30 | -0,71% | 68,21 | 71,17 | 70,28 | 68,21 | 71,17 | 10 | 470.937 |
| 21/11/2024 | 68,20 | 70,80 | +1,84% | 68,20 | 71,17 | 70,72 | 70,80 | 71,17 | 13 | 1.513.417 |
| 19/11/2024 | 71,17 | 69,52 | -2,50% | 69,52 | 71,17 | 70,50 | 68,23 | 70,60 | 13 | 3.990.387 |
| 18/11/2024 | 71,29 | 71,30 | +0,25% | 71,29 | 71,30 | 71,29 | 66,60 | 71,17 | 2 | 14.259 |
| 14/11/2024 | 69,64 | 71,12 | +4,40% | 69,58 | 71,12 | 70,93 | 68,13 | 73,65 | 13 | 2.213.327 |
| 13/11/2024 | 68,12 | 68,12 | -0,70% | 68,12 | 68,12 | 68,12 | 66,21 | 70,72 | 2 | 68.120 |
| 12/11/2024 | 70,73 | 68,60 | -3,01% | 68,60 | 70,73 | 69,08 | 68,60 | 70,69 | 5 | 89.811 |
| 11/11/2024 | 70,72 | 70,73 | +1,00% | 64,55 | 70,73 | 67,79 | 66,51 | 70,73 | 75 | 7.355.533 |
| 8/11/2024 | 70,03 | 70,03 | +0,04% | 70,03 | 70,03 | 70,03 | 70,01 | 70,72 | 1 | 21.009 |
| 7/11/2024 | 70,00 | 70,00 | 0,00% | 70,00 | 70,72 | 70,42 | 70,00 | 70,71 | 5 | 35.214 |
| 6/11/2024 | 70,39 | 70,00 | -0,43% | 67,02 | 70,73 | 70,00 | 70,00 | 70,71 | 12 | 336.022 |
| 5/11/2024 | 69,00 | 70,30 | +1,88% | 69,00 | 70,30 | 70,18 | 70,30 | 70,72 | 22 | 2.477.433 |
| 4/11/2024 | 67,34 | 69,00 | +2,48% | 67,34 | 69,00 | 68,97 | 69,00 | 70,19 | 3 | 482.834 |
| 1/11/2024 | 74,95 | 67,33 | -10,21% | 67,33 | 74,95 | 69,97 | 67,33 | 70,19 | 16 | 2.330.223 |
| 31/10/2024 | 67,31 | 74,99 | +9,00% | 67,31 | 74,99 | 69,54 | 68,79 | 74,99 | 28 | 695.402 |
| 30/10/2024 | 68,70 | 68,80 | +0,15% | 68,70 | 68,80 | 68,79 | 67,31 | 68,80 | 13 | 2.889.194 |
| 29/10/2024 | 68,69 | 68,70 | 0,00% | 68,69 | 68,70 | 68,69 | 67,33 | 68,70 | 11 | 2.768.609 |
| 28/10/2024 | 67,30 | 68,70 | +2,08% | 67,30 | 68,70 | 68,44 | 67,30 | 68,70 | 26 | 3.148.446 |
| 25/10/2024 | 68,55 | 67,30 | -1,82% | 67,30 | 68,57 | 67,97 | 67,30 | 68,53 | 199 | 3.316.966 |
| 24/10/2024 | 67,99 | 68,55 | +2,01% | 67,20 | 68,55 | 67,86 | 67,24 | 68,53 | 39 | 1.737.383 |
| 23/10/2024 | 68,35 | 67,20 | -1,68% | 67,20 | 68,35 | 67,70 | 67,20 | 68,00 | 68 | 2.728.643 |
| 22/10/2024 | 68,10 | 68,35 | 0,00% | 68,10 | 68,35 | 68,34 | 67,21 | 68,35 | 6 | 970.544 |
| 21/10/2024 | 68,35 | 68,35 | +0,44% | 68,33 | 68,35 | 68,34 | 68,10 | 68,34 | 5 | 266.531 |
| 18/10/2024 | 67,20 | 68,05 | +1,19% | 67,20 | 68,35 | 68,19 | 68,00 | 68,34 | 27 | 7.269.453 |
| 17/10/2024 | 67,25 | 67,25 | -1,42% | 67,20 | 67,25 | 67,21 | 67,20 | 68,23 | 9 | 1.310.708 |
| 16/10/2024 | 67,21 | 68,22 | +1,52% | 67,20 | 68,22 | 67,24 | 67,20 | 68,22 | 10 | 423.657 |
| 15/10/2024 | 68,23 | 67,20 | 0,00% | 67,20 | 68,23 | 67,64 | 67,20 | 68,10 | 3 | 47.350 |
| 14/10/2024 | 67,20 | 67,20 | 0,00% | 67,20 | 68,29 | 67,28 | 67,20 | 68,23 | 10 | 322.979 |
| 11/10/2024 | 67,85 | 67,20 | 0,00% | 67,20 | 67,85 | 67,34 | 67,20 | 68,34 | 5 | 134.683 |
| 10/10/2024 | 67,20 | 67,20 | -1,16% | 67,20 | 68,74 | 67,44 | 67,21 | 68,00 | 11 | 296.777 |
| 9/10/2024 | 67,20 | 67,99 | +1,18% | 67,20 | 68,00 | 67,26 | 67,20 | 67,97 | 4 | 195.069 |
| 8/10/2024 | 68,79 | 67,20 | -2,31% | 67,20 | 68,80 | 67,75 | 67,28 | 67,90 | 14 | 1.592.343 |
| 7/10/2024 | 67,01 | 68,79 | +2,66% | 67,01 | 68,80 | 68,67 | 67,02 | 68,78 | 9 | 123.622 |
| 4/10/2024 | 67,72 | 67,01 | -1,46% | 67,01 | 67,74 | 67,39 | 67,02 | 68,79 | 157 | 34.795.134 |
| 3/10/2024 | 67,78 | 68,00 | +0,32% | 67,59 | 68,00 | 67,79 | 67,01 | 68,80 | 21 | 17.939.374 |
| 2/10/2024 | 68,26 | 67,78 | -1,45% | 67,00 | 69,00 | 67,12 | 67,78 | 68,79 | 49 | 113.502.554 |
| 1/10/2024 | 68,78 | 68,78 | -0,23% | 68,78 | 68,78 | 68,78 | 63,44 | 68,99 | 1 | 27.512 |
| 30/9/2024 | 67,99 | 68,94 | +1,16% | 67,99 | 68,94 | 68,04 | 67,99 | 68,94 | 3 | 129.276 |
| 26/9/2024 | 68,23 | 68,15 | -1,23% | 68,15 | 68,23 | 68,16 | 68,15 | 69,00 | 3 | 136.322 |
| 25/9/2024 | 69,00 | 69,00 | 0,00% | 67,10 | 69,00 | 68,31 | 67,31 | 68,99 | 12 | 382.542 |
| 24/9/2024 | 68,99 | 69,00 | 0,00% | 68,99 | 69,00 | 68,99 | 67,21 | 69,00 | 14 | 627.898 |
| 23/9/2024 | 67,11 | 69,00 | +0,01% | 67,10 | 69,00 | 67,55 | 68,00 | 69,00 | 12 | 641.818 |
| 20/9/2024 | 68,99 | 68,99 | +2,80% | 68,99 | 68,99 | 68,99 | 67,13 | 68,99 | 5 | 1.552.275 |
| 19/9/2024 | 67,11 | 67,11 | +0,16% | 67,11 | 67,11 | 67,11 | 67,92 | 68,99 | 1 | 13.422 |
| 18/9/2024 | 67,02 | 67,00 | -1,83% | 67,00 | 67,02 | 67,00 | 67,10 | 68,25 | 5 | 221.131 |
| 17/9/2024 | 68,59 | 68,25 | -0,51% | 68,25 | 69,80 | 68,31 | 68,25 | 69,79 | 6 | 5.718.118 |
| 16/9/2024 | 68,54 | 68,60 | 0,00% | 68,53 | 68,60 | 68,54 | 67,90 | 69,80 | 12 | 1.350.393 |
| 13/9/2024 | 67,06 | 68,60 | +2,31% | 67,06 | 68,61 | 67,06 | 67,06 | 68,54 | 10 | 67.313.064 |
| 12/9/2024 | 67,06 | 67,05 | 0,00% | 67,05 | 67,20 | 67,05 | 67,05 | 67,20 | 6 | 214.590 |
| 11/9/2024 | 68,70 | 67,05 | -2,27% | 66,58 | 68,70 | 67,07 | 67,05 | 69,31 | 590 | 5.091.083 |
| 10/9/2024 | 69,49 | 68,61 | -1,29% | 68,61 | 69,49 | 68,90 | 68,61 | 69,50 | 4 | 41.342 |
| 9/9/2024 | 68,60 | 69,51 | +1,31% | 66,74 | 69,51 | 68,15 | 66,83 | 69,49 | 30 | 1.063.262 |
| 6/9/2024 | 69,51 | 68,61 | -1,28% | 68,60 | 69,51 | 68,76 | 68,61 | 69,40 | 25 | 1.347.830 |
| 5/9/2024 | 69,59 | 69,50 | -0,53% | 69,50 | 69,79 | 69,57 | 68,71 | 69,78 | 8 | 125.232 |
| 4/9/2024 | 69,88 | 69,87 | -0,01% | 69,60 | 69,88 | 69,64 | 69,20 | 69,80 | 18 | 828.752 |
| 3/9/2024 | 68,61 | 69,88 | +1,26% | 68,52 | 69,88 | 69,30 | 68,60 | 69,87 | 18 | 457.442 |
| 2/9/2024 | 69,88 | 69,01 | -1,36% | 68,53 | 69,88 | 69,25 | 68,60 | 69,77 | 13 | 394.764 |
| 30/8/2024 | 69,97 | 69,96 | -0,01% | 69,34 | 69,97 | 69,95 | 69,36 | 70,11 | 12 | 937.416 |
| 29/8/2024 | 70,11 | 69,97 | +1,16% | 69,69 | 70,11 | 69,94 | 69,40 | 70,08 | 5 | 118.903 |
| 27/8/2024 | 69,69 | 69,17 | 0,00% | 69,17 | 70,08 | 69,49 | 69,16 | 70,07 | 11 | 479.493 |
| 26/8/2024 | 70,36 | 69,17 | -1,68% | 69,15 | 70,36 | 69,67 | 69,20 | 70,29 | 88 | 1.379.551 |
| 23/8/2024 | 70,36 | 70,35 | -0,01% | 70,35 | 70,36 | 70,35 | 69,70 | 70,35 | 2 | 14.071 |
| 22/8/2024 | 70,31 | 70,36 | +0,86% | 70,29 | 70,36 | 70,31 | 70,30 | 70,35 | 38 | 1.687.540 |
| 21/8/2024 | 69,77 | 69,76 | -0,54% | 69,75 | 69,77 | 69,75 | 69,23 | 69,76 | 12 | 2.288.046 |
| 20/8/2024 | 70,14 | 70,14 | +0,54% | 70,14 | 70,30 | 70,14 | 70,14 | 70,38 | 10 | 505.027 |
| 19/8/2024 | 69,11 | 69,76 | +0,37% | 69,11 | 69,86 | 69,64 | 69,17 | 69,86 | 27 | 3.851.353 |
| 16/8/2024 | 69,50 | 69,50 | -0,14% | 69,50 | 70,64 | 69,61 | 69,40 | 70,41 | 9 | 292.366 |
| 15/8/2024 | 70,90 | 69,60 | +0,72% | 69,60 | 70,90 | 69,87 | 69,20 | 69,98 | 16 | 524.034 |
| 14/8/2024 | 69,89 | 69,10 | -0,19% | 69,10 | 69,89 | 69,14 | 69,10 | 69,81 | 13 | 15.945.899 |
| 13/8/2024 | 69,82 | 69,23 | -0,85% | 69,23 | 69,82 | 69,33 | 69,24 | 69,99 | 4 | 76.271 |
| 12/8/2024 | 70,00 | 69,82 | -0,24% | 69,50 | 70,00 | 69,79 | 69,25 | 69,82 | 9 | 425.765 |
| 9/8/2024 | 69,99 | 69,99 | +1,21% | 69,99 | 69,99 | 69,99 | 69,23 | 69,99 | 1 | 6.999 |
| 8/8/2024 | 69,84 | 69,15 | -0,99% | 69,15 | 69,84 | 69,34 | 69,20 | 69,75 | 21 | 2.884.887 |
| 7/8/2024 | 69,99 | 69,84 | -0,21% | 69,15 | 69,99 | 69,80 | 69,84 | 69,90 | 25 | 34.939.262 |
| 6/8/2024 | 69,78 | 69,99 | +0,30% | 69,77 | 70,00 | 69,78 | 69,78 | 70,00 | 60 | 35.029.669 |
| 5/8/2024 | 70,94 | 69,78 | 0,00% | 69,78 | 70,94 | 69,93 | 69,79 | 70,00 | 4 | 405.608 |
| 2/8/2024 | 70,51 | 69,78 | -1,05% | 69,50 | 70,97 | 70,10 | 69,78 | 70,95 | 20 | 841.233 |
| 1/8/2024 | 70,27 | 70,52 | -0,65% | 69,06 | 70,52 | 69,66 | 69,50 | 70,50 | 20 | 1.532.622 |
| 31/7/2024 | 69,21 | 70,98 | +2,72% | 69,20 | 70,98 | 69,26 | 69,11 | 70,98 | 10 | 1.149.756 |
| 30/7/2024 | 71,70 | 69,10 | -2,66% | 69,10 | 71,70 | 70,96 | 69,10 | 70,38 | 211 | 24.248.292 |
| 29/7/2024 | 71,99 | 70,99 | -1,39% | 70,99 | 71,99 | 71,01 | 70,99 | 71,05 | 16 | 9.408.975 |
| 26/7/2024 | 69,06 | 71,99 | +4,26% | 69,05 | 71,99 | 70,83 | 70,99 | 71,99 | 77 | 3.874.772 |
| 25/7/2024 | 69,07 | 69,05 | 0,00% | 69,05 | 69,54 | 69,11 | 69,06 | 70,40 | 17 | 1.244.073 |
| 24/7/2024 | 69,10 | 69,05 | 0,00% | 69,05 | 70,58 | 69,06 | 69,05 | 70,58 | 11 | 1.325.983 |
| 23/7/2024 | 69,85 | 69,05 | -1,24% | 69,05 | 69,86 | 69,46 | 69,20 | 70,58 | 11 | 319.540 |
| 22/7/2024 | 69,50 | 69,92 | +0,60% | 69,50 | 69,92 | 69,80 | 69,85 | 70,97 | 4 | 76.781 |