Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HCTR11 - FII HECTARE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 16,76 | 16,60 | -0,90% | 16,60 | 16,87 | 16,68 | 16,60 | 16,70 | 991 | 48.557.261 |
| 2/6/2026 | 16,88 | 16,75 | +0,24% | 16,67 | 17,17 | 16,83 | 16,74 | 16,75 | 1.003 | 46.145.584 |
| 1/6/2026 | 16,97 | 16,71 | -0,54% | 16,65 | 16,98 | 16,78 | 16,70 | 16,71 | 1.300 | 64.828.440 |
| 29/5/2026 | 16,53 | 16,80 | +0,60% | 16,49 | 17,00 | 16,65 | 16,80 | 16,95 | 1.404 | 69.524.602 |
| 28/5/2026 | 16,62 | 16,70 | +0,54% | 16,50 | 16,77 | 16,61 | 16,69 | 16,74 | 879 | 64.508.751 |
| 27/5/2026 | 16,52 | 16,61 | +0,54% | 16,52 | 16,70 | 16,62 | 16,61 | 16,69 | 1.482 | 50.220.960 |
| 26/5/2026 | 16,74 | 16,52 | -1,37% | 16,52 | 16,75 | 16,60 | 16,52 | 16,56 | 999 | 55.588.252 |
| 25/5/2026 | 16,59 | 16,75 | +0,96% | 16,47 | 16,85 | 16,63 | 16,71 | 16,75 | 1.254 | 70.973.093 |
| 22/5/2026 | 16,98 | 16,59 | -2,24% | 16,51 | 17,12 | 16,75 | 16,59 | 16,66 | 1.574 | 78.460.960 |
| 21/5/2026 | 16,82 | 16,97 | +1,19% | 16,80 | 17,26 | 16,96 | 16,96 | 16,97 | 1.286 | 78.087.053 |
| 20/5/2026 | 16,73 | 16,77 | +0,42% | 16,70 | 17,05 | 16,89 | 16,76 | 16,77 | 1.057 | 49.141.481 |
| 19/5/2026 | 17,05 | 16,70 | -2,05% | 16,70 | 17,05 | 16,81 | 16,70 | 16,73 | 1.336 | 64.739.516 |
| 18/5/2026 | 17,40 | 17,05 | -2,01% | 16,85 | 17,50 | 17,17 | 17,05 | 17,12 | 1.879 | 77.057.990 |
| 15/5/2026 | 16,71 | 17,40 | +3,33% | 16,69 | 17,50 | 17,16 | 17,35 | 17,40 | 2.224 | 79.901.477 |
| 14/5/2026 | 16,58 | 16,84 | +0,72% | 16,41 | 17,05 | 16,70 | 16,71 | 16,84 | 1.356 | 59.917.813 |
| 13/5/2026 | 16,60 | 16,72 | +0,72% | 16,41 | 16,85 | 16,58 | 16,72 | 16,73 | 1.623 | 66.085.393 |
| 12/5/2026 | 16,46 | 16,60 | +0,91% | 16,16 | 16,93 | 16,51 | 16,60 | 16,65 | 1.788 | 106.392.875 |
| 11/5/2026 | 16,84 | 16,45 | -4,30% | 16,41 | 17,12 | 16,73 | 16,45 | 16,51 | 2.252 | 125.694.555 |
| 8/5/2026 | 16,73 | 17,19 | +2,75% | 16,70 | 17,19 | 16,96 | 17,00 | 17,19 | 1.820 | 133.124.139 |
| 7/5/2026 | 17,19 | 16,73 | -2,85% | 16,66 | 17,20 | 16,93 | 16,73 | 16,75 | 2.504 | 165.783.896 |
| 6/5/2026 | 17,65 | 17,22 | -3,26% | 17,15 | 17,80 | 17,35 | 17,22 | 17,25 | 2.327 | 164.218.500 |
| 5/5/2026 | 17,62 | 17,80 | +0,17% | 17,62 | 18,05 | 17,84 | 17,80 | 17,90 | 2.758 | 117.267.739 |
| 4/5/2026 | 18,60 | 17,77 | -4,82% | 17,62 | 18,66 | 18,06 | 17,77 | 17,78 | 3.327 | 213.195.313 |
| 30/4/2026 | 18,87 | 18,67 | -1,11% | 18,60 | 18,97 | 18,77 | 18,67 | 18,80 | 1.786 | 128.403.466 |
| 29/4/2026 | 19,00 | 18,88 | -0,63% | 18,53 | 19,00 | 18,82 | 18,77 | 18,89 | 1.629 | 101.951.433 |
| 28/4/2026 | 19,39 | 19,00 | -2,01% | 19,00 | 19,39 | 19,16 | 19,00 | 19,05 | 1.409 | 69.217.284 |
| 27/4/2026 | 19,38 | 19,39 | -0,21% | 19,30 | 19,65 | 19,42 | 19,39 | 19,40 | 1.420 | 91.975.450 |
| 24/4/2026 | 19,72 | 19,43 | -0,72% | 19,21 | 19,75 | 19,36 | 19,40 | 19,43 | 1.886 | 109.552.078 |
| 23/4/2026 | 19,85 | 19,57 | -1,26% | 19,45 | 19,92 | 19,57 | 19,52 | 19,57 | 2.272 | 111.761.553 |
| 22/4/2026 | 19,99 | 19,82 | -0,85% | 19,76 | 20,06 | 19,86 | 19,82 | 19,84 | 1.970 | 96.499.669 |
| 20/4/2026 | 19,96 | 19,99 | -0,05% | 19,92 | 20,14 | 20,02 | 19,99 | 20,03 | 1.470 | 70.093.350 |
| 17/4/2026 | 20,00 | 20,00 | +0,10% | 19,92 | 20,08 | 19,98 | 19,99 | 20,05 | 1.526 | 52.675.535 |
| 16/4/2026 | 20,00 | 19,98 | -0,10% | 19,90 | 20,03 | 19,94 | 19,97 | 19,98 | 2.500 | 67.931.695 |
| 15/4/2026 | 20,01 | 20,00 | -0,05% | 20,00 | 20,13 | 20,05 | 19,99 | 20,00 | 1.963 | 73.314.876 |
| 14/4/2026 | 20,15 | 20,01 | -0,69% | 19,95 | 20,15 | 20,04 | 20,01 | 20,04 | 1.159 | 50.220.206 |
| 13/4/2026 | 19,80 | 20,15 | +1,26% | 19,78 | 20,31 | 20,03 | 20,03 | 20,15 | 2.732 | 89.390.302 |
| 10/4/2026 | 19,84 | 19,90 | +0,51% | 19,80 | 20,02 | 19,85 | 19,90 | 19,93 | 1.535 | 116.233.883 |
| 9/4/2026 | 19,96 | 19,80 | -2,70% | 19,74 | 20,00 | 19,82 | 19,80 | 19,81 | 2.108 | 139.424.675 |
| 8/4/2026 | 20,80 | 20,35 | -1,21% | 20,35 | 20,87 | 20,39 | 20,34 | 20,35 | 1.829 | 135.403.047 |
| 7/4/2026 | 20,80 | 20,60 | -0,34% | 20,51 | 20,80 | 20,60 | 20,60 | 20,70 | 1.544 | 54.589.845 |
| 6/4/2026 | 20,90 | 20,67 | -0,96% | 20,50 | 20,95 | 20,73 | 20,67 | 20,76 | 1.891 | 113.056.677 |
| 2/4/2026 | 20,82 | 20,87 | -0,05% | 20,79 | 20,95 | 20,85 | 20,86 | 20,87 | 1.095 | 66.423.571 |
| 1/4/2026 | 20,85 | 20,88 | +0,24% | 20,85 | 20,98 | 20,90 | 20,87 | 20,88 | 941 | 59.975.110 |
| 31/3/2026 | 20,61 | 20,83 | +1,07% | 20,55 | 20,83 | 20,64 | 20,80 | 20,83 | 1.209 | 64.589.032 |
| 30/3/2026 | 20,86 | 20,61 | -1,15% | 20,52 | 20,99 | 20,63 | 20,60 | 20,61 | 1.351 | 79.957.244 |
| 27/3/2026 | 21,00 | 20,85 | -0,43% | 20,70 | 21,00 | 20,87 | 20,85 | 20,91 | 1.077 | 65.229.363 |
| 26/3/2026 | 21,20 | 20,94 | -0,66% | 20,92 | 21,31 | 21,01 | 20,94 | 21,02 | 1.072 | 60.412.200 |
| 25/3/2026 | 21,21 | 21,08 | -0,14% | 21,00 | 21,39 | 21,15 | 21,08 | 21,12 | 1.147 | 86.524.070 |
| 24/3/2026 | 21,40 | 21,11 | -1,68% | 21,01 | 21,77 | 21,29 | 21,11 | 21,15 | 1.473 | 74.067.846 |
| 23/3/2026 | 20,41 | 21,47 | +6,29% | 20,35 | 21,49 | 21,05 | 21,35 | 21,47 | 1.837 | 156.852.263 |
| 20/3/2026 | 20,35 | 20,20 | -0,74% | 19,91 | 20,42 | 20,16 | 20,20 | 20,21 | 3.082 | 133.403.388 |
| 19/3/2026 | 20,62 | 20,35 | -1,31% | 20,17 | 20,62 | 20,36 | 20,35 | 20,36 | 1.836 | 127.893.085 |
| 18/3/2026 | 21,03 | 20,62 | -2,09% | 20,60 | 21,10 | 20,84 | 20,62 | 20,65 | 2.103 | 104.345.425 |
| 17/3/2026 | 21,23 | 21,06 | -0,71% | 21,06 | 21,24 | 21,12 | 21,05 | 21,06 | 1.563 | 49.902.503 |
| 16/3/2026 | 21,22 | 21,21 | -0,05% | 21,11 | 21,32 | 21,18 | 21,20 | 21,21 | 1.514 | 88.175.374 |
| 13/3/2026 | 21,06 | 21,22 | +0,76% | 21,06 | 21,30 | 21,16 | 21,12 | 21,22 | 1.939 | 74.878.144 |
| 12/3/2026 | 21,20 | 21,06 | -0,43% | 21,05 | 21,29 | 21,12 | 21,06 | 21,07 | 1.077 | 49.790.266 |
| 11/3/2026 | 21,26 | 21,15 | -0,52% | 21,15 | 21,30 | 21,22 | 21,15 | 21,19 | 1.086 | 58.544.494 |
| 10/3/2026 | 21,12 | 21,26 | +0,28% | 21,12 | 21,30 | 21,23 | 21,25 | 21,26 | 1.060 | 53.981.719 |
| 9/3/2026 | 21,35 | 21,20 | -1,44% | 21,08 | 21,45 | 21,30 | 21,14 | 21,20 | 1.984 | 104.049.299 |
| 6/3/2026 | 21,75 | 21,51 | -1,06% | 21,21 | 21,88 | 21,65 | 21,50 | 21,59 | 2.360 | 150.245.009 |
| 5/3/2026 | 21,89 | 21,74 | 0,00% | 21,74 | 21,91 | 21,80 | 21,74 | 21,80 | 1.461 | 77.914.378 |
| 4/3/2026 | 21,62 | 21,74 | +0,56% | 21,62 | 21,94 | 21,79 | 21,74 | 21,75 | 1.423 | 84.628.327 |
| 3/3/2026 | 22,02 | 21,62 | -1,82% | 21,60 | 22,07 | 21,74 | 21,62 | 21,69 | 1.579 | 102.921.294 |
| 2/3/2026 | 22,18 | 22,02 | -0,23% | 22,00 | 22,18 | 22,05 | 22,02 | 22,05 | 1.559 | 96.567.955 |
| 27/2/2026 | 21,75 | 22,07 | +1,61% | 21,75 | 22,10 | 21,98 | 22,04 | 22,07 | 1.455 | 81.592.577 |
| 26/2/2026 | 21,89 | 21,72 | -0,14% | 21,65 | 21,89 | 21,75 | 21,72 | 21,75 | 1.825 | 52.098.920 |
| 25/2/2026 | 21,68 | 21,75 | +0,32% | 21,62 | 21,94 | 21,71 | 21,69 | 21,75 | 1.319 | 64.007.445 |
| 24/2/2026 | 21,56 | 21,68 | +0,56% | 21,54 | 21,90 | 21,64 | 21,68 | 21,71 | 1.808 | 90.131.375 |
| 23/2/2026 | 21,65 | 21,56 | -0,42% | 21,52 | 21,68 | 21,59 | 21,56 | 21,57 | 1.293 | 64.982.887 |
| 20/2/2026 | 21,53 | 21,65 | +0,56% | 21,44 | 21,67 | 21,54 | 21,65 | 21,67 | 1.352 | 69.619.122 |
| 19/2/2026 | 21,72 | 21,53 | -0,19% | 21,40 | 21,83 | 21,64 | 21,50 | 21,53 | 1.604 | 106.088.692 |
| 18/2/2026 | 21,50 | 21,57 | +0,28% | 21,37 | 21,63 | 21,46 | 21,52 | 21,57 | 1.756 | 63.722.271 |
| 13/2/2026 | 21,51 | 21,51 | +0,80% | 21,35 | 21,73 | 21,58 | 21,51 | 21,66 | 2.592 | 69.432.129 |
| 11/2/2026 | 21,05 | 21,34 | -0,37% | 21,05 | 21,48 | 21,28 | 21,35 | 21,39 | 1.724 | 81.653.439 |
| 10/2/2026 | 21,21 | 21,42 | +1,09% | 21,04 | 21,94 | 21,33 | 21,42 | 21,46 | 1.809 | 100.343.610 |
| 9/2/2026 | 21,11 | 21,19 | -1,07% | 20,59 | 21,30 | 21,10 | 21,19 | 21,29 | 2.945 | 163.344.402 |
| 6/2/2026 | 22,49 | 21,42 | -3,99% | 21,21 | 22,52 | 21,85 | 21,41 | 21,42 | 5.112 | 308.032.614 |
| 5/2/2026 | 22,27 | 22,31 | +0,22% | 22,27 | 22,70 | 22,39 | 22,30 | 22,31 | 3.784 | 129.564.810 |
| 4/2/2026 | 23,09 | 22,26 | -3,64% | 22,13 | 23,10 | 22,53 | 22,26 | 22,29 | 3.531 | 266.280.726 |
| 3/2/2026 | 23,20 | 23,10 | -0,35% | 23,03 | 23,30 | 23,13 | 23,10 | 23,14 | 3.624 | 104.107.059 |
| 2/2/2026 | 23,00 | 23,18 | +1,18% | 22,91 | 23,29 | 23,12 | 23,18 | 23,23 | 4.023 | 95.851.956 |
| 30/1/2026 | 23,04 | 22,91 | -0,17% | 22,60 | 23,20 | 22,86 | 22,91 | 22,92 | 2.452 | 149.635.058 |
| 29/1/2026 | 23,15 | 22,95 | -0,22% | 22,95 | 23,15 | 23,03 | 22,95 | 23,04 | 1.583 | 66.697.017 |
| 28/1/2026 | 22,95 | 23,00 | +0,22% | 22,92 | 23,15 | 23,00 | 22,93 | 23,00 | 1.394 | 86.090.197 |
| 27/1/2026 | 23,07 | 22,95 | -0,52% | 22,91 | 23,20 | 23,04 | 22,95 | 23,00 | 2.088 | 141.252.731 |
| 26/1/2026 | 23,08 | 23,07 | +0,30% | 22,95 | 23,14 | 23,05 | 23,07 | 23,08 | 1.762 | 102.656.545 |
| 23/1/2026 | 22,74 | 23,00 | +1,50% | 22,66 | 23,15 | 22,88 | 23,00 | 23,14 | 1.927 | 111.048.066 |
| 22/1/2026 | 22,32 | 22,66 | +0,80% | 22,17 | 22,78 | 22,45 | 22,66 | 22,72 | 3.731 | 115.738.868 |
| 21/1/2026 | 22,37 | 22,48 | +0,45% | 22,32 | 22,55 | 22,45 | 22,43 | 22,48 | 2.373 | 81.761.226 |
| 20/1/2026 | 22,53 | 22,38 | -0,67% | 22,32 | 22,84 | 22,49 | 22,36 | 22,38 | 2.050 | 65.741.896 |
| 19/1/2026 | 22,57 | 22,53 | -0,18% | 22,30 | 23,00 | 22,74 | 22,51 | 22,53 | 2.354 | 133.004.218 |
| 16/1/2026 | 22,27 | 22,57 | +2,17% | 22,16 | 22,67 | 22,41 | 22,57 | 22,67 | 4.794 | 95.119.042 |
| 15/1/2026 | 21,66 | 22,09 | +1,99% | 21,38 | 22,43 | 21,78 | 22,04 | 22,09 | 5.723 | 176.766.292 |
| 14/1/2026 | 21,90 | 21,66 | -1,05% | 21,01 | 22,38 | 21,90 | 21,66 | 21,68 | 4.905 | 214.876.488 |
| 13/1/2026 | 21,79 | 21,89 | +0,97% | 21,75 | 21,95 | 21,84 | 21,77 | 21,89 | 4.858 | 88.658.203 |
| 12/1/2026 | 21,64 | 21,68 | +0,18% | 21,64 | 21,83 | 21,72 | 21,68 | 21,75 | 3.993 | 83.688.984 |
| 9/1/2026 | 21,52 | 21,64 | -0,60% | 21,46 | 21,79 | 21,60 | 21,57 | 21,64 | 2.554 | 102.332.804 |
| 8/1/2026 | 21,63 | 21,77 | +0,74% | 21,58 | 21,77 | 21,64 | 21,77 | 21,79 | 1.241 | 69.880.159 |
| 7/1/2026 | 21,62 | 21,61 | -0,05% | 21,57 | 21,65 | 21,62 | 21,61 | 21,63 | 1.247 | 57.117.628 |
| 6/1/2026 | 21,55 | 21,62 | +0,56% | 21,45 | 21,65 | 21,55 | 21,57 | 21,62 | 1.391 | 75.502.977 |
| 5/1/2026 | 21,50 | 21,50 | +0,47% | 21,42 | 21,69 | 21,56 | 21,49 | 21,50 | 1.678 | 122.297.508 |
| 2/1/2026 | 21,03 | 21,40 | +1,90% | 21,03 | 21,54 | 21,39 | 21,39 | 21,40 | 1.978 | 97.271.873 |
| 30/12/2025 | 20,70 | 21,00 | +1,69% | 20,66 | 21,00 | 20,83 | 20,92 | 21,00 | 1.604 | 78.215.373 |
| 29/12/2025 | 20,62 | 20,65 | +0,15% | 20,50 | 20,70 | 20,59 | 20,62 | 20,65 | 1.921 | 100.688.109 |
| 26/12/2025 | 20,40 | 20,62 | +1,08% | 20,35 | 20,67 | 20,46 | 20,60 | 20,62 | 1.695 | 82.512.274 |
| 23/12/2025 | 20,49 | 20,40 | -0,49% | 20,01 | 20,60 | 20,36 | 20,40 | 20,46 | 2.347 | 125.359.020 |
| 22/12/2025 | 20,53 | 20,50 | +0,49% | 20,32 | 20,67 | 20,46 | 20,50 | 20,55 | 1.908 | 111.549.831 |
| 19/12/2025 | 20,38 | 20,40 | +0,10% | 20,38 | 20,60 | 20,48 | 20,40 | 20,42 | 1.633 | 50.969.716 |
| 18/12/2025 | 20,44 | 20,38 | -0,29% | 20,30 | 20,47 | 20,41 | 20,30 | 20,38 | 1.246 | 67.661.699 |
| 17/12/2025 | 20,41 | 20,44 | +0,69% | 20,35 | 20,49 | 20,43 | 20,41 | 20,44 | 935 | 56.145.843 |
| 16/12/2025 | 20,30 | 20,30 | -0,15% | 20,26 | 20,40 | 20,34 | 20,30 | 20,36 | 1.267 | 74.483.230 |
| 15/12/2025 | 20,29 | 20,33 | -0,05% | 20,28 | 20,55 | 20,36 | 20,29 | 20,33 | 3.642 | 74.538.525 |
| 12/12/2025 | 20,35 | 20,34 | +0,20% | 20,26 | 20,49 | 20,34 | 20,29 | 20,34 | 7.737 | 72.560.273 |
| 11/12/2025 | 20,28 | 20,30 | +0,10% | 20,22 | 20,42 | 20,28 | 20,29 | 20,30 | 946 | 42.415.914 |
| 10/12/2025 | 20,36 | 20,28 | -0,39% | 20,20 | 20,51 | 20,35 | 20,28 | 20,33 | 1.198 | 76.267.941 |
| 9/12/2025 | 20,21 | 20,36 | +0,74% | 20,20 | 20,44 | 20,30 | 20,36 | 20,44 | 1.183 | 48.653.914 |
| 8/12/2025 | 20,61 | 20,21 | -3,30% | 20,13 | 20,61 | 20,32 | 20,21 | 20,25 | 1.965 | 101.477.405 |
| 5/12/2025 | 20,82 | 20,90 | +0,53% | 20,74 | 20,92 | 20,82 | 20,90 | 20,92 | 1.201 | 64.552.860 |
| 4/12/2025 | 20,80 | 20,79 | +0,43% | 20,74 | 20,85 | 20,79 | 20,79 | 20,85 | 2.753 | 48.764.662 |