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.
HCRI11 - FII CRIANCA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 267,98 | 267,93 | -0,01% | 265,25 | 267,98 | 266,93 | 265,27 | 267,93 | 6 | 347.009 |
| 4/6/2025 | 264,20 | 267,96 | +0,94% | 262,27 | 267,98 | 264,44 | 261,43 | 267,97 | 38 | 3.437.803 |
| 3/6/2025 | 265,99 | 265,46 | -0,20% | 265,46 | 266,00 | 266,01 | 264,21 | 267,98 | 9 | 638.435 |
| 2/6/2025 | 266,00 | 266,00 | +0,38% | 263,26 | 266,00 | 265,33 | 265,00 | 266,00 | 18 | 1.300.124 |
| 30/5/2025 | 265,01 | 265,00 | -0,20% | 265,00 | 266,00 | 265,39 | 265,00 | 266,00 | 10 | 1.008.501 |
| 29/5/2025 | 267,97 | 265,53 | -0,55% | 265,50 | 267,97 | 265,75 | 265,50 | 265,53 | 11 | 1.036.435 |
| 28/5/2025 | 267,99 | 267,00 | +0,38% | 263,53 | 267,99 | 266,53 | 264,02 | 267,00 | 25 | 1.066.147 |
| 27/5/2025 | 265,99 | 265,99 | +0,38% | 263,04 | 267,98 | 265,13 | 263,77 | 265,99 | 19 | 3.473.257 |
| 26/5/2025 | 267,99 | 264,99 | -1,12% | 263,44 | 267,99 | 265,76 | 264,00 | 264,99 | 37 | 4.517.934 |
| 23/5/2025 | 267,99 | 267,98 | 0,00% | 266,00 | 267,99 | 267,55 | 267,98 | 267,99 | 10 | 615.368 |
| 22/5/2025 | 267,00 | 267,99 | +0,03% | 265,06 | 267,99 | 267,60 | 265,21 | 267,98 | 26 | 2.274.662 |
| 21/5/2025 | 266,99 | 267,90 | +0,33% | 265,00 | 267,98 | 267,22 | 265,04 | 267,90 | 24 | 1.790.409 |
| 20/5/2025 | 267,90 | 267,02 | -0,35% | 262,00 | 267,99 | 266,11 | 265,00 | 267,89 | 40 | 10.857.337 |
| 19/5/2025 | 261,04 | 267,97 | +2,65% | 261,04 | 267,99 | 267,46 | 263,52 | 267,99 | 17 | 1.497.789 |
| 16/5/2025 | 265,01 | 261,04 | -2,23% | 261,04 | 267,88 | 265,96 | 262,00 | 267,89 | 9 | 744.704 |
| 15/5/2025 | 259,68 | 267,00 | +0,76% | 259,68 | 267,99 | 264,91 | 255,26 | 267,89 | 44 | 6.172.473 |
| 14/5/2025 | 272,92 | 264,98 | +0,89% | 256,99 | 289,93 | 259,90 | 250,01 | 267,97 | 25 | 4.106.454 |
| 13/5/2025 | 263,00 | 262,63 | +1,01% | 262,63 | 267,99 | 266,49 | 259,50 | 267,98 | 19 | 2.611.674 |
| 12/5/2025 | 259,03 | 260,00 | +0,38% | 256,53 | 264,93 | 263,64 | 259,49 | 264,90 | 13 | 500.919 |
| 9/5/2025 | 261,01 | 259,02 | -0,76% | 259,02 | 263,00 | 261,80 | 259,05 | 264,93 | 9 | 785.422 |
| 8/5/2025 | 255,78 | 261,00 | 0,00% | 255,78 | 261,00 | 258,10 | 258,29 | 261,00 | 4 | 232.290 |
| 7/5/2025 | 264,87 | 261,00 | +0,01% | 260,00 | 264,88 | 262,07 | 261,02 | 264,93 | 12 | 1.022.082 |
| 6/5/2025 | 257,68 | 260,98 | +1,80% | 257,68 | 266,98 | 259,60 | 257,68 | 261,00 | 7 | 259.603 |
| 5/5/2025 | 257,00 | 256,36 | -0,23% | 254,43 | 261,56 | 259,09 | 256,02 | 260,92 | 26 | 2.720.504 |
| 2/5/2025 | 254,99 | 256,94 | +1,96% | 251,00 | 256,94 | 252,36 | 256,94 | 256,95 | 36 | 8.227.165 |
| 29/4/2025 | 254,82 | 252,00 | -1,10% | 252,00 | 257,44 | 253,35 | 252,00 | 253,00 | 13 | 506.709 |
| 28/4/2025 | 248,75 | 254,80 | +0,56% | 248,01 | 254,80 | 253,76 | 250,40 | 254,80 | 26 | 1.294.179 |
| 25/4/2025 | 245,59 | 253,37 | +2,89% | 243,79 | 253,99 | 248,08 | 247,27 | 253,38 | 52 | 5.780.384 |
| 24/4/2025 | 250,51 | 246,26 | -1,62% | 245,64 | 250,51 | 247,20 | 246,50 | 248,99 | 19 | 1.211.317 |
| 23/4/2025 | 253,97 | 250,32 | +0,08% | 250,32 | 254,97 | 254,81 | 250,42 | 254,80 | 15 | 1.987.574 |
| 22/4/2025 | 254,38 | 250,13 | -0,69% | 246,78 | 255,00 | 253,46 | 250,13 | 253,97 | 33 | 3.852.707 |
| 17/4/2025 | 249,97 | 251,86 | +0,75% | 245,60 | 251,86 | 247,30 | 250,00 | 251,87 | 20 | 1.508.533 |
| 16/4/2025 | 250,16 | 249,99 | +0,80% | 245,91 | 250,16 | 247,97 | 246,00 | 250,00 | 8 | 347.169 |
| 15/4/2025 | 250,16 | 248,00 | 0,00% | 248,00 | 250,16 | 248,06 | 248,00 | 250,15 | 19 | 8.483.717 |
| 14/4/2025 | 250,48 | 248,00 | -1,16% | 242,31 | 250,48 | 245,97 | 248,00 | 249,99 | 17 | 983.889 |
| 11/4/2025 | 251,00 | 250,91 | +0,42% | 247,22 | 251,00 | 249,93 | 247,22 | 250,92 | 10 | 274.923 |
| 10/4/2025 | 245,00 | 249,86 | +1,98% | 242,14 | 251,92 | 248,64 | 243,27 | 249,87 | 13 | 348.105 |
| 9/4/2025 | 246,00 | 245,00 | +2,06% | 240,10 | 248,20 | 244,83 | 241,19 | 248,19 | 19 | 2.693.176 |
| 8/4/2025 | 239,70 | 240,05 | -0,82% | 239,70 | 246,03 | 240,54 | 241,03 | 245,68 | 18 | 1.202.719 |
| 7/4/2025 | 245,00 | 242,04 | -1,51% | 240,00 | 251,00 | 248,57 | 242,10 | 249,50 | 29 | 5.195.241 |
| 4/4/2025 | 246,60 | 245,75 | -0,51% | 245,74 | 250,00 | 247,30 | 245,74 | 250,00 | 17 | 1.063.419 |
| 3/4/2025 | 246,59 | 247,00 | +0,17% | 246,59 | 250,00 | 247,93 | 247,00 | 249,97 | 26 | 2.330.568 |
| 2/4/2025 | 235,13 | 246,59 | +1,75% | 235,13 | 248,00 | 245,52 | 239,20 | 247,99 | 15 | 1.276.750 |
| 1/4/2025 | 247,33 | 242,34 | -1,04% | 242,34 | 247,33 | 244,80 | 239,93 | 245,00 | 25 | 2.423.559 |
| 31/3/2025 | 231,06 | 244,88 | +10,80% | 225,04 | 246,24 | 240,84 | 235,36 | 244,80 | 59 | 4.214.750 |
| 28/3/2025 | 259,95 | 221,01 | -14,33% | 219,00 | 259,96 | 231,09 | 221,01 | 228,00 | 1.012 | 48.299.874 |
| 27/3/2025 | 257,96 | 257,97 | +0,38% | 257,02 | 257,97 | 257,92 | 257,98 | 259,96 | 7 | 515.842 |
| 26/3/2025 | 257,01 | 257,00 | -0,19% | 251,43 | 257,50 | 257,17 | 252,01 | 259,95 | 14 | 1.903.110 |
| 25/3/2025 | 257,99 | 257,50 | +0,19% | 257,00 | 259,98 | 258,81 | 257,50 | 258,00 | 18 | 1.527.005 |
| 24/3/2025 | 259,50 | 257,00 | -0,77% | 257,00 | 259,51 | 259,15 | 256,00 | 257,00 | 22 | 2.047.309 |
| 21/3/2025 | 250,12 | 259,00 | +3,55% | 250,12 | 259,97 | 256,59 | 251,00 | 259,89 | 31 | 4.233.765 |
| 20/3/2025 | 247,51 | 250,12 | +0,45% | 247,00 | 250,12 | 248,81 | 248,21 | 250,12 | 27 | 2.239.367 |
| 19/3/2025 | 250,13 | 249,00 | -0,45% | 246,12 | 250,13 | 248,70 | 247,10 | 249,00 | 16 | 945.077 |
| 18/3/2025 | 250,13 | 250,12 | 0,00% | 250,10 | 250,13 | 250,11 | 250,10 | 250,12 | 13 | 1.150.550 |
| 17/3/2025 | 250,00 | 250,12 | +2,09% | 250,00 | 259,98 | 252,08 | 250,10 | 250,13 | 33 | 2.293.978 |
| 14/3/2025 | 245,00 | 245,00 | -0,41% | 245,00 | 251,89 | 248,64 | 245,00 | 250,66 | 22 | 1.815.104 |
| 13/3/2025 | 247,81 | 246,00 | -0,73% | 246,00 | 252,00 | 247,18 | 246,00 | 248,49 | 24 | 1.977.519 |
| 12/3/2025 | 249,78 | 247,81 | -0,79% | 243,22 | 251,62 | 249,27 | 242,41 | 247,82 | 26 | 4.113.109 |
| 11/3/2025 | 240,25 | 249,78 | +0,22% | 240,25 | 252,95 | 250,10 | 245,01 | 249,78 | 31 | 3.576.433 |
| 10/3/2025 | 246,58 | 249,24 | +1,08% | 244,05 | 250,00 | 247,48 | 246,61 | 249,25 | 19 | 1.138.445 |
| 7/3/2025 | 249,99 | 246,58 | -0,96% | 246,33 | 252,96 | 248,96 | 246,15 | 248,81 | 24 | 1.443.999 |
| 6/3/2025 | 247,03 | 248,98 | +1,80% | 244,28 | 252,00 | 247,53 | 245,53 | 249,00 | 38 | 1.807.038 |
| 5/3/2025 | 251,88 | 244,58 | -2,94% | 240,06 | 251,99 | 245,62 | 243,10 | 246,26 | 29 | 1.301.818 |
| 28/2/2025 | 238,50 | 251,99 | +5,00% | 238,50 | 251,99 | 243,25 | 240,06 | 251,97 | 44 | 4.719.222 |
| 27/2/2025 | 240,81 | 239,99 | -0,34% | 236,60 | 242,45 | 238,69 | 237,05 | 243,00 | 14 | 1.312.807 |
| 26/2/2025 | 240,80 | 240,80 | -1,30% | 240,02 | 241,00 | 240,61 | 239,80 | 240,02 | 16 | 1.106.824 |
| 25/2/2025 | 243,03 | 243,96 | -1,63% | 239,99 | 249,00 | 242,33 | 241,00 | 243,97 | 44 | 8.021.249 |
| 24/2/2025 | 246,99 | 247,99 | +1,22% | 237,01 | 249,00 | 247,80 | 238,06 | 247,00 | 28 | 3.171.938 |
| 21/2/2025 | 245,98 | 245,00 | +3,81% | 230,21 | 245,99 | 239,26 | 245,00 | 245,16 | 29 | 2.033.735 |
| 20/2/2025 | 235,21 | 236,00 | -1,67% | 235,21 | 240,01 | 237,55 | 235,35 | 236,01 | 33 | 1.734.147 |
| 19/2/2025 | 230,02 | 240,00 | +4,35% | 228,02 | 248,00 | 238,25 | 240,00 | 245,99 | 48 | 5.884.788 |
| 18/2/2025 | 225,58 | 230,00 | +3,90% | 225,58 | 238,74 | 229,50 | 230,00 | 236,97 | 25 | 3.281.940 |
| 17/2/2025 | 246,86 | 221,36 | -10,33% | 215,01 | 247,98 | 224,91 | 221,31 | 221,45 | 270 | 16.373.521 |
| 14/2/2025 | 237,04 | 246,86 | +2,95% | 237,04 | 248,00 | 241,09 | 237,50 | 246,72 | 20 | 1.422.445 |
| 13/2/2025 | 223,00 | 239,79 | +7,77% | 223,00 | 239,79 | 230,10 | 224,63 | 239,75 | 25 | 1.380.620 |
| 12/2/2025 | 222,50 | 222,51 | -1,08% | 222,50 | 224,50 | 223,17 | 222,56 | 223,90 | 23 | 1.383.683 |
| 11/2/2025 | 223,01 | 224,95 | 0,00% | 220,60 | 224,95 | 223,75 | 223,00 | 229,30 | 54 | 5.616.220 |
| 10/2/2025 | 218,04 | 224,95 | +4,71% | 217,99 | 229,98 | 225,87 | 223,01 | 226,79 | 63 | 3.613.958 |
| 7/2/2025 | 250,99 | 214,83 | -14,40% | 212,03 | 250,99 | 225,09 | 214,83 | 223,98 | 663 | 18.277.436 |
| 6/2/2025 | 249,18 | 250,98 | -0,79% | 249,01 | 251,99 | 250,94 | 249,03 | 250,99 | 10 | 903.413 |
| 5/2/2025 | 248,00 | 252,99 | +1,19% | 247,01 | 252,99 | 250,84 | 249,18 | 251,99 | 20 | 953.219 |
| 4/2/2025 | 246,30 | 250,01 | 0,00% | 246,30 | 252,48 | 251,09 | 250,01 | 250,49 | 6 | 200.875 |
| 3/2/2025 | 254,00 | 250,00 | -1,71% | 250,00 | 254,00 | 250,25 | 246,16 | 249,99 | 22 | 2.952.971 |
| 31/1/2025 | 249,32 | 254,34 | -0,06% | 249,32 | 254,34 | 252,66 | 250,54 | 253,95 | 3 | 151.600 |
| 30/1/2025 | 254,89 | 254,49 | +2,09% | 249,29 | 254,90 | 254,25 | 251,05 | 254,45 | 11 | 355.955 |
| 29/1/2025 | 251,57 | 249,27 | +0,08% | 249,26 | 254,84 | 249,68 | 249,27 | 254,85 | 14 | 1.498.110 |
| 28/1/2025 | 249,01 | 249,07 | -0,35% | 249,01 | 250,01 | 249,93 | 249,06 | 251,50 | 13 | 1.724.550 |
| 27/1/2025 | 249,00 | 249,95 | +0,38% | 249,00 | 255,00 | 250,20 | 249,90 | 250,00 | 25 | 1.601.295 |
| 24/1/2025 | 249,00 | 249,00 | 0,00% | 249,00 | 250,00 | 249,14 | 248,00 | 250,00 | 8 | 348.801 |
| 23/1/2025 | 250,01 | 249,00 | -0,40% | 249,00 | 252,70 | 251,09 | 248,00 | 249,00 | 19 | 1.205.258 |
| 22/1/2025 | 248,49 | 250,01 | +1,58% | 245,51 | 250,01 | 247,02 | 251,99 | 252,70 | 37 | 4.298.232 |
| 21/1/2025 | 246,08 | 246,13 | -1,55% | 246,08 | 250,00 | 247,59 | 246,11 | 248,49 | 36 | 3.070.207 |
| 20/1/2025 | 246,01 | 250,01 | -3,15% | 246,01 | 258,14 | 250,45 | 250,00 | 250,01 | 26 | 1.627.955 |
| 17/1/2025 | 255,04 | 258,14 | +1,22% | 240,01 | 258,14 | 253,39 | 256,00 | 258,15 | 38 | 5.093.228 |
| 16/1/2025 | 261,00 | 255,04 | -1,91% | 255,04 | 261,00 | 260,32 | 255,03 | 259,50 | 12 | 911.151 |
| 15/1/2025 | 252,53 | 260,00 | +1,17% | 252,52 | 267,94 | 258,97 | 260,00 | 267,70 | 72 | 7.044.125 |
| 14/1/2025 | 257,93 | 257,00 | -4,03% | 251,00 | 260,50 | 255,74 | 251,00 | 257,24 | 35 | 2.480.733 |
| 13/1/2025 | 268,79 | 267,78 | -0,38% | 265,02 | 268,90 | 267,09 | 265,10 | 268,80 | 39 | 3.124.977 |
| 10/1/2025 | 269,00 | 268,79 | +0,71% | 265,69 | 269,00 | 267,53 | 266,02 | 268,79 | 22 | 1.658.721 |
| 9/1/2025 | 268,99 | 266,90 | -0,17% | 265,40 | 268,99 | 266,93 | 265,40 | 266,90 | 9 | 240.240 |
| 8/1/2025 | 268,60 | 267,35 | -0,47% | 265,40 | 269,00 | 266,22 | 265,75 | 267,35 | 17 | 985.017 |
| 7/1/2025 | 269,86 | 268,60 | +0,53% | 266,01 | 270,87 | 268,28 | 266,03 | 268,60 | 31 | 1.743.882 |
| 6/1/2025 | 271,45 | 267,18 | -1,57% | 266,00 | 271,60 | 269,54 | 266,75 | 270,88 | 43 | 3.450.215 |
| 3/1/2025 | 265,25 | 271,45 | +0,50% | 265,00 | 271,49 | 267,16 | 268,68 | 271,30 | 12 | 347.310 |
| 2/1/2025 | 274,49 | 270,11 | -1,38% | 263,53 | 274,49 | 271,41 | 270,00 | 273,98 | 17 | 759.959 |
| 30/12/2024 | 274,80 | 273,90 | +2,97% | 267,13 | 274,80 | 272,43 | 267,12 | 273,90 | 25 | 1.743.575 |
| 27/12/2024 | 273,50 | 266,00 | -2,74% | 266,00 | 274,00 | 271,23 | 266,00 | 273,90 | 39 | 4.204.178 |
| 26/12/2024 | 262,25 | 273,49 | +5,20% | 258,00 | 282,00 | 269,73 | 263,65 | 273,50 | 45 | 4.666.365 |
| 23/12/2024 | 255,00 | 259,96 | 0,00% | 252,50 | 260,00 | 256,86 | 259,96 | 260,00 | 37 | 4.880.385 |
| 20/12/2024 | 254,99 | 259,96 | +1,95% | 254,97 | 260,00 | 257,98 | 259,96 | 262,25 | 22 | 1.702.687 |
| 19/12/2024 | 252,99 | 254,99 | +0,79% | 248,00 | 254,99 | 250,71 | 252,00 | 255,00 | 36 | 3.986.382 |
| 18/12/2024 | 255,00 | 252,98 | -0,79% | 252,07 | 256,79 | 253,90 | 252,07 | 252,98 | 38 | 6.829.913 |
| 17/12/2024 | 258,97 | 255,00 | -1,54% | 254,11 | 258,97 | 255,18 | 255,00 | 256,95 | 22 | 2.551.893 |
| 16/12/2024 | 255,42 | 258,99 | +0,32% | 255,42 | 273,02 | 257,80 | 257,00 | 259,00 | 42 | 2.371.803 |
| 13/12/2024 | 258,05 | 258,16 | -1,45% | 258,05 | 265,00 | 261,46 | 262,00 | 265,00 | 29 | 2.353.168 |
| 12/12/2024 | 258,06 | 261,97 | +1,54% | 258,06 | 262,00 | 261,61 | 258,05 | 261,98 | 17 | 1.412.734 |
| 11/12/2024 | 253,00 | 258,00 | -1,15% | 253,00 | 261,91 | 257,72 | 256,01 | 258,00 | 30 | 1.958.678 |
| 10/12/2024 | 259,06 | 261,00 | 0,00% | 253,00 | 261,98 | 257,77 | 255,02 | 261,00 | 33 | 4.743.014 |
| 9/12/2024 | 267,00 | 261,00 | -0,95% | 259,01 | 267,00 | 260,74 | 259,06 | 261,02 | 32 | 4.171.890 |