O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
6/12/2024 25,10 25,26 +0,64% 25,01 25,50 25,27 25,26 25,41 2.178 92.019.016
5/12/2024 25,50 25,10 -1,57% 25,04 25,86 25,32 25,10 25,22 2.337 108.295.724
4/12/2024 25,96 25,50 -1,77% 25,42 26,10 25,68 25,50 25,59 1.859 79.413.712
3/12/2024 26,10 25,96 -0,73% 25,69 26,31 25,94 25,87 25,96 2.199 90.637.021
2/12/2024 26,13 26,15 +0,08% 26,09 26,89 26,31 26,15 26,21 2.555 87.747.094
29/11/2024 26,89 26,13 -3,11% 26,13 27,17 26,86 26,13 26,65 1.821 82.483.787
28/11/2024 27,61 26,97 -2,32% 26,95 27,83 27,23 26,96 26,97 1.825 79.176.481
27/11/2024 27,66 27,61 -0,18% 27,61 27,90 27,71 27,61 27,75 1.627 83.202.321
26/11/2024 27,70 27,66 +0,18% 27,61 27,85 27,71 27,66 27,68 1.226 85.002.299
25/11/2024 27,75 27,61 -0,50% 27,43 28,01 27,68 27,61 27,72 2.210 106.362.927
22/11/2024 26,70 27,75 +2,40% 26,59 27,75 27,30 27,41 27,65 1.889 101.993.926
21/11/2024 26,55 27,10 +2,07% 26,40 27,30 26,95 27,10 27,11 2.547 141.828.121
19/11/2024 26,10 26,55 +1,72% 26,02 26,77 26,37 26,55 26,67 1.625 88.037.420
18/11/2024 26,10 26,10 +0,93% 25,70 26,10 25,95 26,08 26,10 2.203 112.904.085
14/11/2024 25,32 25,86 +1,17% 25,04 26,09 25,38 25,86 26,10 6.003 149.188.704
13/11/2024 25,95 25,56 -1,50% 25,30 26,14 25,57 25,40 25,56 2.712 128.701.553
12/11/2024 26,26 25,95 -1,52% 25,50 26,35 25,97 25,95 25,96 2.182 129.201.875
11/11/2024 26,97 26,35 -2,62% 26,05 27,00 26,49 26,35 26,36 2.841 149.818.713
8/11/2024 27,64 27,06 -3,46% 26,96 27,93 27,25 27,04 27,06 3.522 127.627.244
7/11/2024 28,13 28,03 -0,36% 27,99 28,48 28,22 28,02 28,29 3.264 115.621.625
6/11/2024 27,96 28,13 +0,61% 27,81 28,44 28,04 28,11 28,13 2.337 94.696.876
5/11/2024 27,80 27,96 +0,94% 27,58 28,22 27,88 27,96 28,11 2.295 113.533.940
4/11/2024 27,55 27,70 -0,04% 27,50 27,79 27,60 27,70 27,75 2.279 116.854.446
1/11/2024 27,52 27,71 +0,69% 27,52 27,90 27,70 27,71 27,72 2.458 97.546.112
31/10/2024 27,80 27,52 -0,29% 27,50 27,96 27,63 27,52 27,60 1.602 59.879.748
30/10/2024 27,65 27,60 +0,11% 27,50 27,78 27,56 27,58 27,60 2.064 74.251.849
29/10/2024 27,66 27,57 -0,47% 27,53 27,95 27,70 27,56 27,57 2.179 69.000.135
28/10/2024 27,76 27,70 -0,43% 27,61 27,95 27,77 27,69 27,70 1.767 65.032.861
25/10/2024 27,56 27,82 +0,07% 27,55 27,98 27,74 27,76 27,82 1.879 74.802.634
24/10/2024 28,25 27,80 -0,79% 27,68 28,25 27,87 27,70 27,80 1.689 76.255.115
23/10/2024 28,36 28,02 -0,11% 27,71 28,40 28,05 27,84 28,02 3.162 116.452.309
22/10/2024 28,10 28,05 -0,36% 28,05 28,47 28,13 28,05 28,17 3.427 65.557.983
21/10/2024 28,77 28,15 -2,12% 28,05 28,90 28,54 28,15 28,45 4.658 113.721.877
18/10/2024 28,66 28,76 +0,24% 28,66 28,83 28,72 28,70 28,76 1.394 72.573.856
17/10/2024 28,77 28,69 -0,42% 28,60 28,84 28,70 28,69 28,75 1.246 54.002.027
16/10/2024 28,61 28,81 +0,10% 28,61 28,98 28,80 28,75 28,81 1.762 62.290.465
15/10/2024 28,61 28,78 +0,38% 28,61 28,97 28,79 28,76 28,78 1.547 73.639.082
14/10/2024 28,60 28,67 +0,24% 28,31 28,81 28,60 28,60 28,67 4.788 136.993.947
11/10/2024 28,60 28,60 -0,17% 28,55 28,89 28,66 28,60 28,67 1.980 86.397.337
10/10/2024 28,96 28,65 -1,17% 28,62 28,96 28,77 28,65 28,69 1.386 71.800.990
9/10/2024 29,00 28,99 -0,10% 28,81 29,00 28,88 28,85 29,00 2.511 72.541.760
8/10/2024 29,29 29,02 -1,99% 28,57 29,29 28,96 29,00 29,02 2.301 111.123.888
7/10/2024 29,65 29,61 -0,50% 29,48 29,90 29,68 29,61 29,64 1.603 109.935.567
4/10/2024 29,60 29,76 +0,54% 29,40 29,88 29,64 29,70 29,76 1.475 73.675.706
3/10/2024 29,42 29,60 +0,58% 29,27 29,99 29,54 29,46 29,60 1.481 103.307.970
2/10/2024 29,39 29,43 +0,14% 29,27 29,61 29,44 29,43 29,47 1.358 78.427.170
1/10/2024 29,50 29,39 -0,61% 29,30 29,80 29,45 29,39 29,40 1.496 96.463.150
30/9/2024 29,02 29,57 +2,04% 29,01 29,60 29,34 29,57 29,60 2.938 91.624.273
26/9/2024 29,00 28,98 -0,07% 28,80 29,11 28,93 28,98 29,00 1.506 98.801.781
25/9/2024 29,37 29,00 -1,26% 29,00 29,45 29,22 29,00 29,08 7.638 97.887.405
24/9/2024 29,64 29,37 -0,91% 29,35 29,65 29,42 29,37 29,38 3.017 75.764.446
23/9/2024 30,06 29,64 -1,92% 29,42 30,06 29,77 29,64 29,70 3.548 110.111.571
20/9/2024 29,31 30,22 +3,10% 29,30 30,22 29,74 29,88 30,22 1.351 122.318.522
19/9/2024 29,31 29,31 0,00% 29,30 29,44 29,33 29,30 29,31 1.353 55.755.874
18/9/2024 29,36 29,31 -0,07% 29,30 29,48 29,37 29,31 29,36 3.214 67.712.170
17/9/2024 29,48 29,33 -0,17% 29,31 29,69 29,41 29,33 29,40 1.327 69.687.790
16/9/2024 29,38 29,38 +0,17% 29,31 29,75 29,52 29,37 29,38 2.713 124.982.918
13/9/2024 29,07 29,33 +1,10% 29,07 30,05 29,44 29,32 29,33 2.525 104.934.842
12/9/2024 29,39 29,01 -1,33% 29,01 29,66 29,19 29,01 29,06 2.548 111.778.900
11/9/2024 29,66 29,40 -0,88% 29,40 29,99 29,58 29,39 29,40 1.489 77.661.588
10/9/2024 29,82 29,66 -0,84% 29,47 29,91 29,64 29,66 29,76 1.843 102.532.541
9/9/2024 30,20 29,91 -1,48% 29,56 30,20 29,84 29,91 29,92 3.467 180.822.478
6/9/2024 30,05 30,36 +1,13% 30,02 30,37 30,22 30,30 30,36 3.172 120.503.726
5/9/2024 30,18 30,02 -0,30% 29,99 30,30 30,08 30,02 30,03 1.296 67.057.955
4/9/2024 30,20 30,11 -0,30% 29,89 30,40 30,09 30,11 30,29 2.757 110.177.708
3/9/2024 29,80 30,20 +0,94% 29,80 30,51 30,03 30,20 30,45 1.567 100.767.493
2/9/2024 29,82 29,92 +0,40% 29,81 29,99 29,92 29,91 29,92 2.486 91.161.194
30/8/2024 29,67 29,80 +0,44% 29,63 30,00 29,86 29,80 29,96 1.384 73.921.800
29/8/2024 29,54 29,67 +0,75% 29,50 29,80 29,64 29,63 29,67 1.044 67.162.902
28/8/2024 29,36 29,45 +0,31% 29,34 29,59 29,49 29,45 29,46 1.168 83.751.599
27/8/2024 29,20 29,36 -0,31% 29,20 29,50 29,31 29,35 29,36 1.441 76.577.279
26/8/2024 29,37 29,45 +0,27% 29,20 29,60 29,34 29,39 29,45 2.020 101.694.350
23/8/2024 29,39 29,37 -0,27% 29,37 29,52 29,42 29,36 29,37 1.097 67.577.784
22/8/2024 29,39 29,45 +0,82% 29,21 29,52 29,39 29,45 29,46 1.654 78.916.332
21/8/2024 29,15 29,21 +0,48% 29,00 29,32 29,11 29,21 29,23 3.657 134.738.494
20/8/2024 28,92 29,07 +0,59% 28,83 29,10 28,96 29,07 29,10 1.502 88.523.814
19/8/2024 28,90 28,90 +0,28% 28,80 29,05 28,90 28,89 28,90 6.435 122.128.058
16/8/2024 28,90 28,82 -0,28% 28,75 28,93 28,83 28,82 28,85 5.780 99.154.709
15/8/2024 28,97 28,90 -0,07% 28,69 29,06 28,89 28,90 28,91 6.488 133.566.018
14/8/2024 28,86 28,92 +0,21% 28,76 29,02 28,90 28,92 28,96 2.227 109.649.106
13/8/2024 28,85 28,86 +0,03% 28,75 29,00 28,87 28,82 28,86 1.466 67.935.535
12/8/2024 29,06 28,85 -0,86% 28,85 29,06 28,92 28,84 28,85 1.825 104.801.983
9/8/2024 29,01 29,10 +0,31% 29,00 29,15 29,04 29,10 29,11 1.199 67.890.055
8/8/2024 29,58 29,01 -2,94% 28,88 29,75 29,13 29,01 29,15 2.874 131.923.960
7/8/2024 29,83 29,89 +0,20% 29,51 30,29 29,93 29,83 29,89 1.653 95.185.407
6/8/2024 29,75 29,83 -0,73% 29,58 30,08 29,86 29,83 29,85 1.812 96.632.817
5/8/2024 30,16 30,05 -0,40% 29,50 30,16 29,87 29,99 30,05 2.282 159.996.597
2/8/2024 29,95 30,17 +0,53% 29,95 30,57 30,24 30,17 30,25 1.325 73.064.232
1/8/2024 30,00 30,01 +0,03% 29,90 30,79 30,15 30,01 30,29 1.746 94.185.626
31/7/2024 29,74 30,00 +1,21% 29,64 30,35 30,00 30,00 30,09 1.686 74.628.902
30/7/2024 29,55 29,64 +0,30% 29,35 29,67 29,45 29,64 29,65 3.875 109.776.559
29/7/2024 29,91 29,55 -1,20% 29,34 29,99 29,56 29,54 29,55 4.243 100.579.613
26/7/2024 30,67 29,91 -2,67% 29,81 30,78 30,02 29,91 29,95 5.277 172.608.351
25/7/2024 31,60 30,73 -2,81% 30,57 31,75 31,03 30,71 30,73 2.129 101.270.802
24/7/2024 32,03 31,62 -1,95% 31,15 32,25 31,81 31,62 31,63 2.972 128.152.694
23/7/2024 32,18 32,25 0,00% 32,11 32,30 32,20 32,25 32,27 1.342 152.372.572
22/7/2024 32,11 32,25 +0,19% 32,11 32,36 32,24 32,24 32,25 2.901 126.404.343

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.