O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

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
5/6/2025 24,85 24,67 -0,72% 24,64 24,94 24,84 24,67 24,73 1.341 83.788.038
4/6/2025 24,41 24,85 +1,06% 24,36 24,88 24,64 24,81 24,85 1.656 85.704.198
3/6/2025 24,40 24,59 -0,28% 24,21 24,69 24,50 24,59 24,60 1.758 88.860.821
2/6/2025 24,83 24,66 -0,84% 24,57 24,87 24,75 24,66 24,69 2.071 89.388.306
30/5/2025 24,40 24,87 +3,37% 24,39 24,99 24,83 24,87 24,88 2.033 101.745.420
29/5/2025 23,44 24,06 +2,56% 23,44 24,08 23,81 24,05 24,06 1.571 104.807.963
28/5/2025 23,25 23,46 +0,90% 23,19 23,74 23,52 23,46 23,47 2.282 80.500.275
27/5/2025 23,11 23,25 +0,78% 23,01 23,34 23,18 23,18 23,25 1.524 60.775.417
26/5/2025 23,07 23,07 -0,04% 22,91 23,19 23,05 23,00 23,07 1.785 79.671.877
23/5/2025 23,11 23,08 -0,13% 22,81 23,14 23,03 23,08 23,11 1.631 74.681.337
22/5/2025 22,91 23,11 +1,90% 22,79 23,45 23,11 23,00 23,11 2.459 88.112.877
21/5/2025 22,70 22,68 +0,93% 22,55 23,24 22,98 22,68 22,96 2.560 105.000.931
20/5/2025 22,42 22,47 +0,22% 22,42 22,96 22,55 22,47 22,75 2.339 98.376.276
19/5/2025 22,10 22,42 +1,22% 22,05 22,42 22,23 22,40 22,42 2.657 71.608.425
16/5/2025 22,06 22,15 +0,82% 21,95 22,25 22,05 22,15 22,18 1.977 123.412.607
15/5/2025 21,88 21,97 +0,78% 21,78 22,12 21,95 21,97 21,98 2.172 108.961.526
14/5/2025 21,88 21,80 +0,23% 21,60 21,90 21,78 21,80 21,81 1.415 63.688.667
13/5/2025 21,32 21,75 +1,12% 21,32 21,80 21,60 21,64 21,75 1.411 69.406.080
12/5/2025 21,68 21,51 -0,78% 21,32 21,80 21,59 21,51 21,57 1.824 72.049.634
9/5/2025 21,73 21,68 -2,39% 21,15 21,90 21,51 21,65 21,68 2.883 139.768.289
8/5/2025 22,15 22,21 +0,05% 22,08 22,35 22,20 22,20 22,21 1.319 84.119.182
7/5/2025 21,98 22,20 +0,95% 21,97 22,30 22,05 22,11 22,21 1.169 88.891.883
6/5/2025 21,91 21,99 +0,37% 21,91 22,08 22,02 21,98 21,99 1.161 63.083.546
5/5/2025 21,99 21,91 -0,36% 21,82 22,10 21,95 21,91 21,97 1.524 72.060.948
2/5/2025 21,70 21,99 +1,81% 21,67 22,10 21,91 21,97 21,99 1.335 102.321.858
29/4/2025 21,83 21,60 -0,60% 21,36 21,83 21,56 21,60 21,65 1.578 76.259.991
28/4/2025 21,62 21,73 +0,56% 21,61 21,85 21,74 21,73 21,74 2.826 54.763.680
25/4/2025 21,58 21,61 -0,37% 21,51 21,85 21,72 21,61 21,74 1.759 65.932.136
24/4/2025 21,50 21,69 +0,84% 21,41 21,90 21,65 21,68 21,69 1.555 80.995.823
23/4/2025 21,71 21,51 -0,92% 21,35 21,83 21,54 21,51 21,60 2.773 67.464.394
22/4/2025 21,41 21,71 +1,59% 21,23 21,71 21,47 21,63 21,71 2.559 105.625.167
17/4/2025 21,22 21,37 +1,76% 21,18 21,37 21,27 21,37 21,38 1.039 32.842.949
16/4/2025 20,98 21,00 +0,19% 20,98 21,22 21,10 21,00 21,18 1.645 80.893.859
15/4/2025 20,77 20,96 +1,16% 20,77 20,99 20,89 20,94 20,96 2.066 75.985.067
14/4/2025 20,45 20,72 +1,77% 20,40 20,83 20,68 20,72 20,77 2.326 93.515.134
11/4/2025 20,28 20,36 +0,99% 20,16 20,50 20,28 20,36 20,46 958 76.300.176
10/4/2025 20,14 20,16 -0,05% 20,05 20,31 20,17 20,10 20,16 1.727 65.221.594
9/4/2025 20,30 20,17 -0,30% 20,10 20,39 20,19 20,16 20,17 1.224 54.909.824
8/4/2025 20,45 20,23 -3,21% 20,12 20,50 20,25 20,23 20,30 1.802 109.751.165
7/4/2025 21,00 20,90 -2,02% 20,78 21,28 20,93 20,90 20,91 3.121 124.673.875
4/4/2025 21,51 21,33 -1,02% 21,22 21,68 21,42 21,33 21,34 2.496 161.748.315
3/4/2025 21,30 21,55 +1,32% 21,29 21,59 21,42 21,54 21,55 1.051 68.305.849
2/4/2025 21,23 21,27 +0,24% 21,14 21,47 21,32 21,26 21,27 1.360 91.478.497
1/4/2025 20,71 21,22 +3,01% 20,70 21,24 21,09 21,22 21,23 1.596 95.789.651
31/3/2025 20,85 20,60 -1,29% 20,53 20,93 20,71 20,60 20,82 2.148 131.673.027
28/3/2025 20,80 20,87 +0,58% 20,80 21,19 20,96 20,86 20,87 1.291 91.647.252
27/3/2025 20,67 20,75 +0,44% 20,66 20,96 20,82 20,75 20,80 1.259 69.381.253
26/3/2025 20,75 20,66 +0,34% 20,58 20,92 20,73 20,57 20,66 1.630 96.526.519
25/3/2025 20,07 20,59 +2,95% 20,06 20,70 20,40 20,59 20,64 1.932 118.769.989
24/3/2025 19,70 20,00 +4,66% 19,56 20,00 19,78 19,99 20,00 2.773 140.712.270
21/3/2025 20,07 19,11 -4,78% 18,52 20,15 19,09 19,11 19,16 20.391 2.136.851.779
20/3/2025 20,07 20,07 0,00% 20,05 20,20 20,10 20,07 20,08 8.196 135.056.999
19/3/2025 20,25 20,07 -0,89% 20,01 20,32 20,09 20,07 20,14 8.404 140.981.074
18/3/2025 20,11 20,25 +1,15% 20,06 20,39 20,15 20,20 20,25 7.104 158.411.681
17/3/2025 20,35 20,02 -0,94% 20,01 20,41 20,09 20,02 20,10 5.493 136.367.762
14/3/2025 20,10 20,21 +0,90% 20,00 20,22 20,11 20,18 20,21 4.725 77.469.559
13/3/2025 20,10 20,03 -0,25% 19,95 20,41 20,03 20,03 20,06 5.246 102.276.222
12/3/2025 19,89 20,08 -2,76% 19,40 20,37 20,09 20,08 20,11 5.303 110.664.589
11/3/2025 20,99 20,65 -1,20% 20,60 21,02 20,74 20,65 20,66 5.297 109.234.201
10/3/2025 21,00 20,90 -0,48% 20,87 21,21 20,94 20,89 20,91 4.989 93.219.264
7/3/2025 20,99 21,00 +0,05% 20,76 21,21 21,01 21,00 21,10 6.188 117.537.421
6/3/2025 21,32 20,99 -0,52% 20,95 21,88 21,25 20,99 21,07 8.450 188.359.224
5/3/2025 21,21 21,10 +0,24% 20,88 21,26 20,97 20,91 21,10 4.019 85.964.270
28/2/2025 21,27 21,05 0,00% 20,93 21,30 21,09 21,05 21,11 1.851 62.990.191
27/2/2025 21,00 21,05 +0,05% 20,72 21,05 20,88 21,05 21,08 1.919 84.511.857
26/2/2025 21,37 21,04 -1,54% 20,71 21,60 21,06 21,04 21,15 2.661 105.549.142
25/2/2025 21,94 21,37 -2,60% 21,12 22,07 21,45 21,37 21,40 3.701 124.168.265
24/2/2025 22,60 21,94 -2,92% 21,90 22,70 22,09 21,94 22,05 3.422 85.994.985
21/2/2025 22,37 22,60 +2,08% 22,05 22,79 22,48 22,59 22,60 1.578 76.024.435
20/2/2025 21,90 22,14 +1,10% 21,63 22,14 21,82 22,10 22,15 2.771 53.687.899
19/2/2025 21,92 21,90 -0,09% 21,76 22,46 22,02 21,90 21,94 2.688 53.059.444
18/2/2025 21,70 21,92 +1,01% 21,70 22,30 21,96 21,92 22,03 3.247 77.898.368
17/2/2025 21,59 21,70 +1,12% 21,46 22,00 21,66 21,70 21,75 3.279 82.750.591
14/2/2025 21,01 21,46 +2,29% 21,01 21,60 21,35 21,46 21,50 3.418 63.804.023
13/2/2025 21,60 20,98 -3,27% 20,98 21,60 21,18 20,98 21,22 3.078 49.941.080
12/2/2025 20,91 21,69 +3,24% 20,76 21,71 20,99 21,33 21,69 3.300 64.052.735
11/2/2025 21,27 21,01 -1,22% 20,91 21,33 21,03 21,01 21,14 3.047 87.637.336
10/2/2025 21,80 21,27 -3,45% 21,02 22,18 21,39 21,26 21,27 4.740 110.953.747
7/2/2025 22,76 22,03 -3,21% 22,01 23,07 22,57 22,03 22,60 2.945 100.792.364
6/2/2025 23,06 22,76 -1,30% 22,31 23,47 22,76 22,75 22,82 2.085 78.056.675
5/2/2025 23,89 23,06 -3,47% 22,97 23,99 23,41 23,06 23,11 1.635 71.530.144
4/2/2025 23,02 23,89 +3,51% 22,74 23,93 23,57 23,56 23,89 3.913 144.582.210
3/2/2025 22,83 23,08 +1,10% 22,40 23,20 23,01 23,08 23,13 2.908 114.310.344
31/1/2025 22,05 22,83 +3,82% 21,98 22,87 22,51 22,83 22,89 1.918 62.623.655
30/1/2025 22,23 21,99 -1,08% 21,41 22,59 22,04 21,99 22,16 3.656 89.625.471
29/1/2025 22,33 22,23 -0,45% 22,05 22,84 22,48 22,23 22,37 1.316 48.297.439
28/1/2025 22,91 22,33 -2,45% 22,04 23,10 22,52 22,33 22,39 2.025 67.970.706
27/1/2025 23,19 22,89 -1,29% 22,52 23,82 22,97 22,89 23,02 3.140 88.288.026
24/1/2025 23,71 23,19 -2,15% 23,19 24,49 23,86 23,19 23,69 1.707 100.242.402
23/1/2025 22,96 23,70 +3,27% 22,96 24,63 24,01 23,67 23,70 3.967 180.267.351
22/1/2025 21,94 22,95 +5,42% 21,75 23,50 22,65 22,87 22,95 2.402 120.652.518
21/1/2025 21,80 21,77 +0,88% 21,00 22,00 21,77 21,77 21,85 2.138 117.413.905
20/1/2025 20,40 21,58 +6,25% 20,35 21,85 21,37 21,56 21,58 3.738 145.133.608
17/1/2025 19,96 20,31 +2,78% 19,83 20,57 20,14 20,31 20,45 2.352 98.169.868
16/1/2025 19,72 19,76 +1,23% 19,61 20,50 20,12 19,76 20,26 2.979 113.644.395
15/1/2025 19,41 19,52 +1,61% 19,15 19,69 19,51 19,51 19,55 2.265 86.392.538
14/1/2025 19,25 19,21 -0,21% 19,02 19,45 19,21 19,21 19,30 1.529 40.752.248
13/1/2025 19,75 19,25 -3,02% 19,10 19,78 19,37 19,25 19,38 2.481 55.578.156
10/1/2025 20,18 19,85 -1,64% 19,40 20,53 19,77 19,77 19,85 2.287 63.244.649
9/1/2025 20,92 20,18 +13,05% 19,70 21,60 20,50 20,17 20,18 6.603 291.053.794
8/1/2025 18,50 17,85 -3,62% 17,45 18,50 17,82 17,78 17,85 3.045 114.498.972
7/1/2025 18,65 18,52 +0,33% 17,90 19,00 18,26 18,52 18,53 2.006 68.108.539
6/1/2025 19,35 18,46 -3,95% 18,20 19,50 18,72 18,46 18,54 5.305 111.783.656
3/1/2025 18,00 19,22 +8,28% 18,00 19,50 18,67 19,21 19,22 3.349 137.029.325
2/1/2025 18,31 17,75 -2,04% 17,42 18,80 18,18 17,75 17,94 4.735 114.542.614
30/12/2024 18,14 18,12 +0,89% 18,00 18,39 18,16 18,06 18,12 1.707 59.228.704
27/12/2024 17,58 17,96 +3,22% 17,42 18,18 17,86 17,96 18,09 2.012 77.262.144
26/12/2024 17,00 17,40 +2,53% 16,97 17,89 17,41 17,40 17,47 4.204 130.397.204
23/12/2024 16,56 16,97 +2,48% 16,56 17,20 16,88 16,96 16,97 3.721 86.278.238
20/12/2024 16,76 16,56 -1,31% 16,40 17,50 16,72 16,56 16,73 5.071 203.753.122
19/12/2024 17,19 16,78 -2,39% 16,50 17,50 16,82 16,78 16,83 3.768 121.441.120
18/12/2024 17,81 17,19 -3,48% 16,76 17,81 17,25 17,17 17,19 3.377 89.291.215
17/12/2024 18,70 17,81 -3,78% 17,36 18,70 17,94 17,76 17,81 4.280 103.949.653
16/12/2024 18,50 18,51 +0,38% 18,15 18,96 18,64 18,45 18,51 4.827 151.329.244
13/12/2024 17,80 18,44 +4,42% 16,91 18,99 18,14 18,14 18,44 6.322 263.090.952
12/12/2024 17,30 17,66 -4,23% 15,73 17,68 16,76 17,09 17,66 15.190 549.917.167
11/12/2024 20,01 18,44 -18,08% 17,51 20,01 18,35 18,40 18,44 12.318 801.456.427
10/12/2024 23,50 22,51 -4,21% 22,50 23,50 22,77 22,50 22,51 3.896 193.889.404
9/12/2024 25,00 23,50 -6,97% 22,77 25,15 23,62 23,32 23,50 4.880 344.470.461

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.