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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 13,90 | 13,82 | +0,36% | 13,80 | 13,99 | 13,86 | 13,82 | 13,87 | 904 | 50.573.650 |
| 3/9/2026 | 13,88 | 13,77 | -0,36% | 13,76 | 13,90 | 13,80 | 13,77 | 13,80 | 995 | 46.981.309 |
| 2/9/2026 | 14,06 | 13,82 | -1,29% | 13,71 | 14,23 | 13,89 | 13,81 | 13,82 | 1.348 | 69.868.062 |
| 1/9/2026 | 14,23 | 14,00 | -1,55% | 14,00 | 14,26 | 14,12 | 13,99 | 14,00 | 1.297 | 42.318.350 |
| 31/8/2026 | 14,16 | 14,22 | +0,78% | 14,07 | 14,34 | 14,19 | 14,20 | 14,22 | 1.135 | 47.062.970 |
| 28/8/2026 | 13,71 | 14,11 | +2,99% | 13,71 | 14,16 | 13,96 | 14,11 | 14,13 | 1.589 | 62.989.657 |
| 27/8/2026 | 13,70 | 13,70 | +0,29% | 13,62 | 13,83 | 13,71 | 13,70 | 13,73 | 687 | 34.297.892 |
| 26/8/2026 | 14,07 | 13,66 | -2,91% | 13,51 | 14,07 | 13,80 | 13,65 | 13,66 | 1.522 | 70.412.452 |
| 25/8/2026 | 13,69 | 14,07 | +3,15% | 13,65 | 14,07 | 13,90 | 14,06 | 14,07 | 1.017 | 47.229.589 |
| 24/8/2026 | 13,73 | 13,64 | -0,80% | 13,55 | 13,79 | 13,66 | 13,64 | 13,65 | 1.112 | 47.175.120 |
| 21/8/2026 | 13,85 | 13,75 | -0,79% | 13,66 | 13,91 | 13,75 | 13,75 | 13,77 | 1.821 | 53.452.854 |
| 20/8/2026 | 14,00 | 13,86 | -0,29% | 13,72 | 14,10 | 13,85 | 13,85 | 13,86 | 1.882 | 67.997.167 |
| 19/8/2026 | 13,99 | 13,90 | -0,14% | 13,75 | 14,00 | 13,90 | 13,90 | 13,93 | 1.157 | 41.607.808 |
| 18/8/2026 | 14,00 | 13,92 | +0,87% | 13,55 | 14,05 | 13,79 | 13,86 | 13,92 | 1.363 | 69.608.309 |
| 17/8/2026 | 14,19 | 13,80 | -2,34% | 13,75 | 14,29 | 13,93 | 13,80 | 13,82 | 1.919 | 89.504.584 |
| 14/8/2026 | 14,09 | 14,13 | +0,28% | 14,08 | 14,35 | 14,22 | 14,12 | 14,13 | 1.590 | 47.045.971 |
| 13/8/2026 | 14,25 | 14,09 | -0,42% | 14,09 | 14,30 | 14,17 | 14,08 | 14,09 | 1.555 | 42.157.111 |
| 12/8/2026 | 14,34 | 14,15 | -0,28% | 14,15 | 14,52 | 14,31 | 14,15 | 14,16 | 1.303 | 54.303.016 |
| 11/8/2026 | 15,13 | 14,19 | -5,71% | 14,00 | 15,13 | 14,46 | 14,19 | 14,25 | 2.848 | 202.102.272 |
| 10/8/2026 | 15,94 | 15,05 | -7,27% | 14,94 | 16,00 | 15,45 | 15,02 | 15,05 | 2.604 | 130.175.308 |
| 7/8/2026 | 16,27 | 16,23 | +0,06% | 16,11 | 16,27 | 16,18 | 16,23 | 16,25 | 1.044 | 63.403.831 |
| 6/8/2026 | 16,26 | 16,22 | -0,18% | 16,22 | 16,28 | 16,24 | 16,22 | 16,23 | 849 | 32.062.431 |
| 5/8/2026 | 16,20 | 16,25 | +0,12% | 16,14 | 16,32 | 16,21 | 16,24 | 16,25 | 838 | 40.224.125 |
| 4/8/2026 | 16,30 | 16,23 | -1,28% | 16,20 | 16,40 | 16,24 | 16,22 | 16,23 | 1.093 | 39.752.810 |
| 3/8/2026 | 16,67 | 16,44 | -0,36% | 16,18 | 16,67 | 16,34 | 16,43 | 16,44 | 1.098 | 67.234.515 |
| 31/7/2026 | 16,32 | 16,50 | +1,23% | 16,16 | 16,59 | 16,39 | 16,40 | 16,50 | 923 | 37.044.874 |
| 30/7/2026 | 16,15 | 16,30 | -0,24% | 16,15 | 16,31 | 16,24 | 16,26 | 16,30 | 555 | 20.421.202 |
| 29/7/2026 | 16,11 | 16,34 | +1,43% | 16,11 | 16,34 | 16,21 | 16,34 | 16,35 | 972 | 49.866.660 |
| 28/7/2026 | 16,25 | 16,11 | -0,86% | 16,11 | 16,28 | 16,18 | 16,11 | 16,19 | 768 | 23.271.929 |
| 27/7/2026 | 16,15 | 16,25 | +0,25% | 16,13 | 16,29 | 16,18 | 16,25 | 16,28 | 785 | 30.187.273 |
| 24/7/2026 | 16,06 | 16,21 | +0,87% | 16,02 | 16,21 | 16,10 | 16,21 | 16,22 | 696 | 26.321.636 |
| 23/7/2026 | 16,09 | 16,07 | -0,50% | 16,02 | 16,15 | 16,06 | 16,04 | 16,07 | 896 | 40.598.023 |
| 22/7/2026 | 16,23 | 16,15 | -0,12% | 16,15 | 16,34 | 16,21 | 16,15 | 16,18 | 756 | 26.422.333 |
| 21/7/2026 | 16,26 | 16,17 | -0,19% | 16,17 | 16,40 | 16,25 | 16,17 | 16,24 | 1.723 | 30.636.814 |
| 20/7/2026 | 16,44 | 16,20 | -1,52% | 16,14 | 16,44 | 16,30 | 16,20 | 16,38 | 1.537 | 77.082.096 |
| 17/7/2026 | 16,65 | 16,45 | -0,18% | 16,40 | 16,77 | 16,55 | 16,44 | 16,45 | 925 | 50.377.374 |
| 16/7/2026 | 16,52 | 16,48 | -0,18% | 16,37 | 16,60 | 16,50 | 16,48 | 16,59 | 1.096 | 47.860.112 |
| 15/7/2026 | 16,64 | 16,51 | +0,92% | 16,23 | 16,68 | 16,51 | 16,51 | 16,54 | 1.241 | 100.610.778 |
| 14/7/2026 | 16,20 | 16,36 | +0,43% | 16,20 | 16,50 | 16,33 | 16,36 | 16,42 | 1.609 | 58.444.208 |
| 13/7/2026 | 16,68 | 16,29 | -1,93% | 16,16 | 16,90 | 16,40 | 16,29 | 16,31 | 1.499 | 76.040.834 |
| 10/7/2026 | 16,59 | 16,61 | +0,12% | 16,36 | 16,90 | 16,61 | 16,61 | 16,71 | 1.877 | 45.832.437 |
| 9/7/2026 | 17,00 | 16,59 | -2,41% | 16,35 | 17,12 | 16,67 | 16,59 | 16,69 | 1.895 | 53.977.742 |
| 8/7/2026 | 16,97 | 17,00 | -2,47% | 16,76 | 17,30 | 17,06 | 17,00 | 17,01 | 1.882 | 72.753.096 |
| 7/7/2026 | 17,58 | 17,43 | -0,85% | 17,35 | 17,58 | 17,44 | 17,43 | 17,44 | 1.912 | 55.851.355 |
| 6/7/2026 | 16,90 | 17,58 | +4,15% | 16,79 | 17,74 | 17,27 | 17,43 | 17,58 | 2.380 | 128.924.739 |
| 3/7/2026 | 16,49 | 16,88 | +2,37% | 16,41 | 17,00 | 16,66 | 16,87 | 16,88 | 1.999 | 97.324.733 |
| 2/7/2026 | 16,32 | 16,49 | +1,04% | 16,23 | 16,49 | 16,39 | 16,46 | 16,49 | 1.916 | 52.705.288 |
| 1/7/2026 | 16,57 | 16,32 | -1,09% | 16,23 | 16,59 | 16,42 | 16,31 | 16,32 | 1.973 | 58.629.161 |
| 30/6/2026 | 15,97 | 16,50 | +3,64% | 15,97 | 16,69 | 16,37 | 16,50 | 16,57 | 1.436 | 111.390.212 |
| 29/6/2026 | 16,22 | 15,92 | -1,85% | 15,90 | 16,22 | 16,03 | 15,92 | 15,94 | 814 | 32.830.910 |
| 26/6/2026 | 16,10 | 16,22 | +1,31% | 15,94 | 16,26 | 16,10 | 16,15 | 16,20 | 873 | 43.646.853 |
| 25/6/2026 | 15,88 | 16,01 | +1,39% | 15,83 | 16,08 | 15,94 | 16,01 | 16,08 | 747 | 31.919.159 |
| 24/6/2026 | 15,87 | 15,79 | -0,82% | 15,69 | 15,88 | 15,77 | 15,79 | 15,80 | 730 | 34.231.273 |
| 23/6/2026 | 15,94 | 15,92 | -0,13% | 15,78 | 15,98 | 15,87 | 15,92 | 15,93 | 810 | 40.613.277 |
| 22/6/2026 | 15,76 | 15,94 | +1,14% | 15,51 | 16,13 | 15,87 | 15,93 | 15,99 | 2.083 | 88.398.417 |
| 19/6/2026 | 15,85 | 15,76 | -0,76% | 15,63 | 15,96 | 15,73 | 15,63 | 15,76 | 2.166 | 37.441.698 |
| 18/6/2026 | 15,81 | 15,88 | +0,44% | 15,81 | 16,47 | 16,07 | 15,88 | 15,92 | 1.222 | 82.959.267 |
| 17/6/2026 | 15,75 | 15,81 | +0,70% | 15,46 | 16,05 | 15,72 | 15,81 | 15,83 | 1.050 | 64.738.683 |
| 16/6/2026 | 16,22 | 15,70 | -4,68% | 15,70 | 16,33 | 16,02 | 15,70 | 15,85 | 1.588 | 71.353.566 |
| 15/6/2026 | 15,89 | 16,47 | +4,51% | 15,72 | 16,48 | 16,08 | 16,45 | 16,47 | 1.912 | 70.263.035 |
| 12/6/2026 | 15,11 | 15,76 | +3,96% | 15,02 | 15,76 | 15,36 | 15,64 | 15,76 | 1.152 | 81.141.542 |
| 11/6/2026 | 15,19 | 15,16 | -0,26% | 15,01 | 15,30 | 15,14 | 15,16 | 15,19 | 1.549 | 80.138.633 |
| 10/6/2026 | 15,70 | 15,20 | -3,31% | 15,05 | 15,80 | 15,31 | 15,20 | 15,28 | 1.741 | 100.395.173 |
| 9/6/2026 | 15,89 | 15,72 | -3,14% | 15,69 | 16,15 | 15,87 | 15,71 | 15,72 | 1.443 | 70.158.535 |
| 8/6/2026 | 16,29 | 16,23 | -0,37% | 16,16 | 16,39 | 16,23 | 16,22 | 16,23 | 1.448 | 50.935.057 |
| 5/6/2026 | 16,77 | 16,29 | -1,87% | 16,26 | 16,84 | 16,43 | 16,29 | 16,30 | 1.485 | 77.787.731 |
| 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 |