Hectare Ce Fdo Inv Imob Reit

HCTR11
🏛️ 巴西 →
22.52
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 125.60 126.49 125.00 126.15 0.1M
2021-12-29 124.51 125.60 124.51 125.60 0.1M
2021-12-28 123.40 124.59 123.40 124.47 0.0M
2021-12-27 122.67 124.00 122.67 123.31 0.1M
2021-12-23 121.48 122.89 121.00 122.67 0.1M
2021-12-22 120.97 121.90 120.56 121.48 0.1M
2021-12-21 120.37 121.00 120.21 120.97 0.1M
2021-12-20 120.30 120.45 120.00 120.37 0.1M
2021-12-17 120.23 120.49 119.91 120.30 0.1M
2021-12-16 120.10 120.44 119.70 120.23 0.1M
2021-12-15 119.90 120.34 119.88 120.10 0.1M
2021-12-14 119.27 120.50 119.21 119.82 0.1M
2021-12-13 119.77 119.77 119.01 119.30 0.1M
2021-12-10 120.00 120.10 119.75 119.80 0.1M
2021-12-09 120.20 120.20 119.50 119.80 0.0M
2021-12-08 121.25 121.25 119.20 120.20 0.1M
2021-12-07 121.51 122.23 121.51 121.97 0.1M
2021-12-06 120.71 121.69 120.55 121.50 0.1M
2021-12-03 119.22 120.78 119.22 120.71 0.1M
2021-12-02 119.40 119.80 119.20 119.65 0.1M
2021-12-01 119.20 119.85 119.11 119.40 0.1M
2021-11-30 119.05 119.44 119.00 119.20 0.1M
2021-11-29 118.70 119.20 118.61 119.05 0.1M
2021-11-26 118.32 118.86 117.80 118.61 0.1M
2021-11-25 118.72 119.00 117.80 118.32 0.1M
2021-11-24 119.18 119.45 118.67 118.72 0.1M
2021-11-23 119.54 119.72 119.05 119.12 0.1M
2021-11-22 119.54 119.84 119.50 119.53 0.1M
2021-11-19 119.50 119.90 119.50 119.85 0.1M
2021-11-18 119.44 120.00 119.44 119.62 0.1M
2021-11-17 120.00 120.20 119.40 119.42 0.1M
2021-11-16 119.92 120.40 119.87 120.00 0.1M
2021-11-12 119.50 120.10 119.49 119.92 0.1M
2021-11-11 119.46 119.69 119.26 119.49 0.1M
2021-11-10 119.40 119.85 119.20 119.50 0.1M
2021-11-09 120.15 120.20 119.25 119.35 0.1M
2021-11-08 121.98 122.20 121.50 121.99 0.1M
2021-11-05 121.84 122.30 121.81 121.98 0.1M
2021-11-04 122.01 122.30 121.50 121.80 0.1M
2021-11-03 122.79 122.79 121.60 122.01 0.1M
2021-11-01 123.35 124.96 123.35 124.47 0.1M
2021-10-29 123.50 124.32 123.25 123.28 0.1M
2021-10-28 123.86 123.99 123.00 123.25 0.1M
2021-10-27 124.08 124.09 123.60 123.80 0.1M
2021-10-26 123.96 124.36 123.68 124.10 0.1M
2021-10-25 123.50 123.99 123.06 123.85 0.1M
2021-10-22 123.83 124.19 122.12 123.49 0.1M
2021-10-21 124.33 124.74 123.05 123.83 0.1M
2021-10-20 124.80 125.10 124.30 124.31 0.1M
2021-10-19 124.74 125.31 124.70 124.77 0.1M
2021-10-18 124.66 124.95 124.55 124.74 0.1M
2021-10-15 124.91 125.00 124.35 124.66 0.1M
2021-10-14 124.87 124.98 124.72 124.90 0.1M
2021-10-13 123.70 124.99 123.35 124.89 0.1M
2021-10-11 122.80 123.74 122.06 123.70 0.1M
2021-10-08 122.20 122.87 122.01 122.69 0.1M
2021-10-07 122.05 122.69 121.98 122.09 0.1M
2021-10-06 121.31 122.12 121.31 122.05 0.1M
2021-10-05 120.92 122.00 120.92 121.92 0.1M
2021-10-04 120.92 121.79 120.48 120.92 0.1M
2021-10-01 119.93 120.92 119.53 120.89 0.1M
2021-09-30 118.59 120.39 118.59 119.14 0.1M
2021-09-29 118.13 118.65 118.11 118.50 0.1M
2021-09-28 118.08 118.13 117.95 117.99 0.1M
2021-09-27 118.08 118.15 117.95 117.98 0.1M
2021-09-24 117.89 118.25 117.79 117.95 0.1M
2021-09-23 117.70 117.93 117.66 117.66 0.1M
2021-09-22 117.46 117.79 117.38 117.56 0.1M
2021-09-21 117.36 117.75 117.35 117.38 0.1M
2021-09-20 118.19 118.19 116.89 117.02 0.1M
2021-09-17 118.67 118.89 117.69 117.95 0.1M
2021-09-16 118.94 119.43 118.60 118.65 0.1M
2021-09-15 118.72 118.94 118.60 118.82 0.1M
2021-09-14 118.87 119.04 118.53 118.71 0.1M
2021-09-13 119.29 119.29 118.46 118.88 0.1M
2021-09-10 118.92 119.90 118.77 119.53 0.1M
2021-09-09 118.74 119.44 116.94 118.48 0.1M
2021-09-08 120.23 120.43 118.47 118.65 0.1M
2021-09-06 120.40 120.59 119.63 120.19 0.1M
2021-09-03 120.34 120.78 120.01 120.31 0.1M
2021-09-02 120.20 121.18 120.20 120.32 0.1M
2021-09-01 119.88 120.35 119.62 120.20 0.1M
2021-08-31 119.19 120.34 119.19 119.77 0.1M
2021-08-30 118.41 119.76 118.25 119.16 0.1M
2021-08-27 118.67 118.87 117.97 118.41 0.1M
2021-08-26 118.94 118.98 118.63 118.67 0.1M
2021-08-25 118.67 119.12 118.67 118.79 0.1M
2021-08-24 118.55 119.31 118.30 118.51 0.1M
2021-08-23 118.26 118.65 117.96 118.22 0.1M
2021-08-20 118.05 118.32 117.89 118.24 0.1M
2021-08-19 118.16 118.16 117.57 117.89 0.1M
2021-08-18 118.83 118.83 117.96 118.35 0.1M
2021-08-17 119.77 120.68 119.43 119.60 0.1M
2021-08-16 119.42 121.47 119.33 119.74 0.1M
2021-08-13 117.96 119.70 117.95 119.32 0.1M
2021-08-12 118.12 118.24 117.48 117.56 0.1M
2021-08-11 118.84 119.37 117.99 118.12 0.1M
2021-08-10 119.91 120.38 118.29 118.84 0.1M
2021-08-09 120.45 121.22 119.72 119.72 0.2M
2021-08-06 122.83 122.92 122.21 122.34 0.1M
2021-08-05 123.13 123.40 122.43 122.83 0.1M
2021-08-04 123.51 125.03 123.12 123.23 0.1M
2021-08-03 125.53 125.63 123.50 123.71 0.1M
2021-08-02 125.29 126.16 125.06 125.43 0.1M
2021-07-30 124.90 126.20 123.49 125.29 0.2M
2021-07-29 125.64 126.54 125.37 126.54 0.1M
2021-07-28 125.61 125.98 125.33 125.61 0.1M
2021-07-27 125.50 126.36 125.32 125.50 0.1M
2021-07-26 127.01 127.01 124.74 125.43 0.2M
2021-07-23 127.95 127.95 126.97 127.51 0.0M
2021-07-22 127.47 127.92 127.20 127.82 0.0M
2021-07-21 127.49 127.95 127.12 127.39 0.1M
2021-07-20 127.48 127.85 127.43 127.48 0.1M
2021-07-19 128.24 128.32 127.26 127.43 0.1M
2021-07-16 127.95 128.33 127.68 128.08 0.1M
2021-07-15 127.29 127.95 127.29 127.95 0.1M
2021-07-14 127.31 127.44 126.69 127.08 0.0M
2021-07-13 126.54 127.76 126.27 127.28 0.1M
2021-07-12 126.13 126.54 125.15 126.09 0.1M
2021-07-08 126.26 127.20 124.68 126.17 0.1M
2021-07-07 127.10 128.04 127.08 127.32 0.1M
2021-07-06 127.08 127.57 126.68 127.03 0.1M
2021-07-05 126.74 127.56 126.36 127.02 0.1M
2021-07-02 124.53 126.81 124.53 126.21 0.1M
2021-07-01 123.17 124.60 122.76 124.52 0.1M
2021-06-30 122.47 124.79 121.76 122.85 0.1M
2021-06-29 120.36 123.13 120.12 121.65 0.1M
2021-06-28 119.33 120.81 115.95 120.35 0.2M
2021-06-25 126.37 126.60 116.19 122.06 0.3M
2021-06-24 125.75 126.23 125.74 126.10 0.0M
2021-06-23 126.01 126.36 125.54 125.75 0.1M
2021-06-22 126.07 126.67 125.91 125.91 0.0M
2021-06-21 126.18 126.82 125.91 125.91 0.1M
2021-06-18 125.71 126.83 125.49 126.12 0.1M
2021-06-17 125.26 125.86 125.26 125.54 0.1M
2021-06-16 124.06 125.81 123.59 125.05 0.1M
2021-06-15 125.80 126.08 124.84 124.98 0.1M
2021-06-14 126.74 127.19 125.92 126.08 0.1M
2021-06-11 127.30 127.33 126.61 126.73 0.1M
2021-06-10 127.08 128.21 126.69 127.08 0.1M
2021-06-09 125.72 127.51 125.16 127.08 0.1M
2021-06-08 127.41 127.72 126.55 126.55 0.1M
2021-06-07 127.84 128.29 127.38 127.41 0.1M
2021-06-04 126.93 128.78 126.93 127.56 0.1M
2021-06-02 124.94 126.79 124.60 126.70 0.1M
2021-06-01 124.73 125.07 124.46 124.76 0.1M
2021-05-31 125.17 126.76 124.28 124.64 0.1M
2021-05-28 123.27 125.38 123.26 125.08 0.1M
2021-05-27 123.08 123.59 122.63 123.08 0.1M
2021-05-26 124.31 124.64 123.18 123.27 0.1M
2021-05-25 125.60 125.60 123.34 124.18 0.1M
2021-05-24 124.13 126.01 122.35 125.60 0.1M
2021-05-21 126.82 127.27 125.92 125.92 0.1M
2021-05-20 126.01 127.83 126.01 126.68 0.1M
2021-05-19 121.53 126.00 120.53 125.55 0.1M
2021-05-18 122.33 122.57 119.63 122.13 0.1M
2021-05-17 123.68 123.90 121.93 122.35 0.1M
2021-05-14 123.63 124.13 123.56 123.68 0.1M
2021-05-13 124.64 124.82 123.34 123.73 0.1M
2021-05-12 125.82 126.00 123.28 124.76 0.1M
2021-05-11 125.92 126.30 125.69 125.82 0.1M
2021-05-10 127.37 127.37 125.12 125.92 0.1M
2021-05-07 128.48 129.14 127.95 128.14 0.1M
2021-05-06 129.02 130.02 128.41 128.60 0.1M
2021-05-05 127.42 130.08 126.58 129.01 0.1M
2021-05-04 127.62 129.24 126.96 127.42 0.2M
2021-05-03 125.03 127.61 124.67 127.61 0.1M
2021-04-30 124.21 125.32 122.52 124.90 0.1M
2021-04-29 124.68 125.31 124.56 124.98 0.0M
2021-04-28 125.07 125.57 124.64 124.68 0.1M
2021-04-27 125.20 125.45 124.90 124.98 0.0M
2021-04-26 125.49 125.91 124.91 125.07 0.1M
2021-04-23 125.63 125.92 124.98 125.07 0.1M
2021-04-22 125.03 125.91 124.65 125.62 0.1M
2021-04-20 125.41 125.48 124.86 125.03 0.1M
2021-04-19 126.13 126.53 125.34 125.41 0.1M
2021-04-16 125.56 126.76 125.49 125.92 0.1M
2021-04-15 124.54 125.82 124.30 125.46 0.1M
2021-04-14 123.84 124.53 123.84 124.52 0.1M
2021-04-13 124.00 124.71 123.49 123.84 0.1M
2021-04-12 123.54 125.06 123.45 123.94 0.1M
2021-04-09 125.75 126.77 122.86 125.04 0.1M
2021-04-08 127.68 127.68 125.83 125.85 0.1M
2021-04-07 129.54 129.69 125.83 127.68 0.0M
2021-04-06 129.22 130.11 128.97 129.28 0.1M
2021-04-05 127.93 129.22 127.93 129.22 0.1M
2021-04-01 127.72 128.40 125.89 127.93 0.0M
2021-03-31 125.85 127.72 125.84 127.72 0.0M
2021-03-30 125.25 126.00 125.25 125.84 0.0M
2021-03-29 125.31 125.46 125.04 125.25 0.0M
2021-03-26 124.23 125.49 123.98 125.33 0.0M
2021-03-25 122.14 124.66 122.01 123.83 0.1M
2021-03-24 121.74 122.52 121.72 121.97 0.0M
2021-03-23 121.72 122.11 121.34 121.64 0.0M
2021-03-22 122.56 122.56 121.30 121.70 0.0M
2021-03-19 122.03 122.63 121.72 122.14 0.0M
2021-03-18 122.39 122.55 121.60 121.64 0.0M
2021-03-17 123.31 123.39 122.14 122.14 0.0M
2021-03-16 122.98 123.74 122.48 123.39 0.0M
2021-03-15 122.28 123.90 122.28 122.88 0.0M
2021-03-12 122.48 124.05 121.73 122.22 0.1M
2021-03-11 121.30 122.39 120.96 122.26 0.0M
2021-03-10 121.30 122.13 121.23 121.24 0.0M
2021-03-09 121.72 122.52 121.30 121.30 0.1M
2021-03-08 123.39 123.39 120.53 120.89 0.1M
2021-03-05 122.99 124.11 122.83 124.06 0.1M
2021-03-04 122.17 123.25 121.75 122.99 0.0M
2021-03-03 123.41 123.64 121.53 122.17 0.0M
2021-03-02 124.17 124.23 122.60 123.41 0.1M
2021-03-01 124.24 124.80 123.52 124.17 0.1M
2021-02-26 125.11 125.64 123.41 123.42 0.1M
2021-02-25 124.46 127.14 123.99 125.10 0.1M
2021-02-24 122.58 124.81 122.17 124.19 0.1M
2021-02-23 120.76 123.16 120.76 122.58 0.1M
2021-02-22 122.17 122.56 120.59 120.90 0.1M
2021-02-19 122.24 123.33 122.01 122.02 0.1M
2021-02-18 121.34 122.15 120.52 121.92 0.1M
2021-02-17 122.95 123.16 120.52 121.34 0.1M
2021-02-12 123.66 123.82 122.58 122.96 0.1M
2021-02-11 123.72 123.86 123.41 123.66 0.0M
2021-02-10 123.65 124.22 123.41 123.42 0.1M
2021-02-09 125.73 125.73 123.57 123.65 0.1M
2021-02-08 125.89 126.89 123.41 126.59 0.1M
2021-02-05 126.95 127.17 125.72 126.95 0.1M
2021-02-04 123.01 126.54 122.50 125.66 0.1M
2021-02-03 122.03 123.40 121.76 123.02 0.1M
2021-02-02 121.63 122.25 120.36 122.03 0.1M
2021-02-01 116.69 121.88 116.69 121.88 0.1M
2021-01-29 114.40 115.93 114.18 115.93 0.1M
2021-01-28 114.31 114.40 114.06 114.40 0.1M
2021-01-27 114.12 114.40 113.57 114.40 0.0M
2021-01-26 113.64 114.40 112.19 113.65 0.1M
2021-01-22 115.13 115.17 114.32 114.71 0.0M
2021-01-21 114.64 115.43 114.03 115.24 0.0M
2021-01-20 114.40 115.17 114.02 114.63 0.0M
2021-01-19 114.16 114.45 113.73 114.37 0.1M
2021-01-18 112.90 114.33 112.88 113.64 0.0M
2021-01-15 112.12 113.18 111.77 112.88 0.0M
2021-01-14 112.24 112.96 111.75 111.96 0.0M
2021-01-13 112.73 113.11 111.74 111.74 0.0M
2021-01-12 112.42 114.40 111.74 111.74 0.1M
2021-01-11 112.57 112.73 108.39 112.42 0.1M
2021-01-08 114.26 115.46 111.50 112.57 0.1M
2021-01-07 113.32 115.10 113.32 114.08 0.1M
2021-01-06 112.61 113.63 112.61 113.29 0.1M
2021-01-05 112.63 113.27 112.60 112.60 0.1M
2021-01-04 110.53 112.82 110.53 112.60 0.1M