Hectare Ce Fdo Inv Imob Reit

HCTR11
🏛️ 巴西 →
22.60
最后更新: 2025-09-26
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
2022-12-29 76.51 76.99 76.51 76.64 0.0M
2022-12-28 76.18 76.77 76.18 76.50 0.0M
2022-12-27 76.80 76.90 75.77 76.18 0.0M
2022-12-26 77.00 77.22 76.45 76.93 0.0M
2022-12-23 77.10 77.16 76.94 77.00 0.0M
2022-12-22 76.72 77.22 76.72 76.94 0.0M
2022-12-21 76.45 77.10 76.32 76.72 0.1M
2022-12-20 76.30 76.67 76.15 76.45 0.0M
2022-12-19 75.29 76.68 74.98 76.42 0.1M
2022-12-16 74.01 75.60 73.84 75.38 0.1M
2022-12-15 73.80 74.92 73.62 74.01 0.0M
2022-12-14 74.66 75.18 73.55 74.14 0.1M
2022-12-13 78.10 78.64 77.66 77.66 0.0M
2022-12-12 78.73 78.97 77.87 78.10 0.0M
2022-12-09 79.09 79.26 78.10 78.73 0.0M
2022-12-08 79.25 79.67 78.98 79.09 0.0M
2022-12-07 79.66 79.80 79.47 79.67 0.0M
2022-12-06 79.63 79.94 79.04 79.69 0.0M
2022-12-05 80.90 81.05 80.46 80.61 0.0M
2022-12-02 80.39 80.91 80.07 80.91 0.0M
2022-12-01 80.11 80.82 79.72 80.39 0.0M
2022-11-30 78.83 80.11 78.62 80.11 0.1M
2022-11-29 77.98 78.90 77.82 78.90 0.0M
2022-11-28 78.68 78.90 77.72 77.95 0.1M
2022-11-25 78.25 78.83 78.20 78.68 0.0M
2022-11-24 78.29 78.52 78.20 78.36 0.0M
2022-11-23 78.69 78.92 78.20 78.21 0.1M
2022-11-22 78.66 78.90 78.53 78.64 0.0M
2022-11-21 78.62 79.33 78.48 78.53 0.1M
2022-11-18 77.52 79.27 77.52 78.46 0.1M
2022-11-17 79.24 79.47 77.35 77.52 0.1M
2022-11-16 80.11 80.11 78.92 79.25 0.1M
2022-11-14 79.70 80.31 79.40 80.11 0.1M
2022-11-11 79.97 80.37 79.48 79.70 0.1M
2022-11-10 80.49 80.82 79.76 79.92 0.1M
2022-11-09 81.31 81.53 80.11 80.27 0.1M
2022-11-08 81.15 81.19 80.68 81.03 0.0M
2022-11-07 81.27 81.27 81.01 81.20 0.0M
2022-11-04 81.01 81.58 80.94 81.26 0.0M
2022-11-03 80.94 81.14 80.64 80.94 0.0M
2022-11-01 80.52 81.18 80.52 81.05 0.0M
2022-10-31 80.83 80.84 80.08 80.51 0.1M
2022-10-28 81.02 81.22 80.85 80.95 0.0M
2022-10-27 81.22 81.51 80.68 81.02 0.1M
2022-10-26 81.61 81.66 80.92 81.21 0.0M
2022-10-25 81.50 81.85 81.24 81.51 0.0M
2022-10-24 81.50 81.90 81.31 81.46 0.0M
2022-10-21 81.13 81.61 80.95 81.48 0.0M
2022-10-20 80.58 81.22 80.52 81.12 0.1M
2022-10-19 80.83 81.15 80.20 80.58 0.0M
2022-10-18 81.12 81.33 80.75 80.83 0.0M
2022-10-17 81.88 81.93 80.84 80.94 0.1M
2022-10-14 81.62 81.99 81.47 81.99 0.1M
2022-10-13 80.44 81.62 80.40 81.62 0.1M
2022-10-11 80.79 81.02 80.36 80.55 0.0M
2022-10-10 81.23 81.78 80.65 80.75 0.1M
2022-10-07 81.77 81.89 80.88 81.15 0.1M
2022-10-06 81.93 82.07 81.43 81.77 0.0M
2022-10-05 81.77 81.92 81.23 81.87 0.1M
2022-10-04 80.68 81.85 80.60 81.85 0.1M
2022-10-03 79.52 81.07 79.52 80.60 0.1M
2022-09-30 79.42 79.97 79.29 79.50 0.1M
2022-09-29 79.61 79.70 78.95 79.47 0.0M
2022-09-28 79.93 80.36 79.34 79.61 0.0M
2022-09-27 80.39 80.80 79.64 79.74 0.0M
2022-09-26 80.71 81.13 80.21 80.36 0.1M
2022-09-23 80.93 81.33 80.53 80.71 0.1M
2022-09-22 81.44 81.70 80.81 80.92 0.1M
2022-09-21 81.79 82.20 81.07 81.18 0.1M
2022-09-20 80.69 81.79 80.69 81.71 0.1M
2022-09-19 80.84 81.81 80.01 80.29 0.3M
2022-09-16 83.69 84.78 78.03 78.03 0.4M
2022-09-15 82.94 83.85 82.82 83.62 0.1M
2022-09-14 82.55 82.98 82.55 82.80 0.0M
2022-09-13 82.51 83.10 82.36 82.44 0.1M
2022-09-12 82.71 83.48 82.32 82.40 0.1M
2022-09-09 83.81 84.87 82.71 84.21 0.1M
2022-09-08 85.69 86.04 85.32 85.51 0.1M
2022-09-06 85.98 86.08 85.34 85.69 0.1M
2022-09-05 85.75 86.16 85.36 85.87 0.1M
2022-09-02 85.55 85.71 84.82 85.71 0.1M
2022-09-01 84.58 85.71 84.28 85.62 0.1M
2022-08-31 83.46 84.73 83.46 84.58 0.1M
2022-08-30 83.44 83.71 83.09 83.28 0.1M
2022-08-29 83.74 84.03 83.06 83.49 0.1M
2022-08-26 84.25 84.45 83.05 83.74 0.1M
2022-08-25 84.73 85.16 83.67 83.99 0.1M
2022-08-24 85.49 85.70 84.61 84.73 0.1M
2022-08-23 85.94 86.14 84.94 85.74 0.0M
2022-08-22 84.54 86.49 84.54 86.01 0.1M
2022-08-19 84.53 84.89 83.36 84.46 0.1M
2022-08-18 84.25 85.13 83.88 84.03 0.1M
2022-08-17 84.98 85.47 83.78 84.14 0.1M
2022-08-16 85.76 86.05 84.70 84.72 0.1M
2022-08-15 84.37 85.79 84.37 85.49 0.1M
2022-08-12 82.90 84.89 82.90 84.21 0.1M
2022-08-11 81.75 84.74 81.10 83.90 0.1M
2022-08-10 82.86 82.88 80.12 82.07 0.2M
2022-08-09 85.56 85.56 82.63 82.94 0.1M
2022-08-08 87.58 87.86 84.86 85.60 0.1M
2022-08-05 88.33 88.45 86.60 88.16 0.1M
2022-08-04 88.40 88.45 87.44 88.35 0.1M
2022-08-03 88.45 88.67 88.33 88.40 0.0M
2022-08-02 88.48 88.58 88.14 88.45 0.0M
2022-08-01 88.53 88.82 87.89 88.49 0.1M
2022-07-29 88.24 88.53 87.27 88.53 0.1M
2022-07-28 88.20 88.47 87.90 88.24 0.0M
2022-07-27 88.28 88.71 88.06 88.20 0.0M
2022-07-26 88.21 88.86 87.82 88.28 0.1M
2022-07-25 89.15 89.15 88.13 88.37 0.0M
2022-07-22 89.11 89.17 89.00 89.17 0.0M
2022-07-21 89.00 89.11 88.76 89.07 0.0M
2022-07-20 88.71 89.00 88.45 89.00 0.0M
2022-07-19 88.47 88.71 88.14 88.71 0.1M
2022-07-18 87.90 88.64 87.90 88.42 0.1M
2022-07-15 87.00 88.02 87.00 87.90 0.0M
2022-07-14 86.64 87.15 86.64 87.00 0.0M
2022-07-13 87.13 87.33 86.33 86.64 0.0M
2022-07-12 88.26 88.61 88.03 88.10 0.0M
2022-07-11 88.73 89.09 88.10 88.10 0.1M
2022-07-08 87.68 88.81 86.98 88.56 0.1M
2022-07-07 89.76 89.76 89.29 89.29 0.1M
2022-07-06 89.68 89.77 89.44 89.77 0.1M
2022-07-05 89.44 89.68 89.40 89.68 0.1M
2022-07-04 88.97 89.44 88.66 89.44 0.1M
2022-07-01 89.09 89.28 87.51 88.90 0.1M
2022-06-30 88.60 89.05 88.60 88.93 0.1M
2022-06-29 88.67 89.05 88.50 88.52 0.0M
2022-06-28 88.83 89.26 88.26 88.50 0.1M
2022-06-27 88.90 89.33 88.35 88.67 0.1M
2022-06-24 88.70 88.90 88.19 88.70 0.1M
2022-06-23 88.50 88.79 88.50 88.70 0.0M
2022-06-22 88.58 88.89 88.11 88.39 0.1M
2022-06-21 88.35 88.78 87.96 88.57 0.1M
2022-06-20 87.96 88.48 87.90 88.35 0.0M
2022-06-17 87.81 88.79 87.34 87.81 0.1M
2022-06-15 86.65 87.99 86.65 87.81 0.1M
2022-06-14 86.39 87.99 86.39 86.65 0.1M
2022-06-13 87.25 87.25 85.73 86.15 0.1M
2022-06-10 88.04 88.38 87.29 87.33 0.1M
2022-06-09 91.34 91.46 89.93 90.41 0.1M
2022-06-08 91.26 91.84 89.70 91.30 0.1M
2022-06-07 92.32 92.39 91.05 91.24 0.1M
2022-06-06 92.47 92.67 92.12 92.26 0.1M
2022-06-03 91.97 92.64 91.93 92.32 0.1M
2022-06-02 91.20 91.90 91.04 91.84 0.1M
2022-06-01 90.66 91.16 90.06 91.16 0.1M
2022-05-31 89.81 90.88 89.77 90.71 0.1M
2022-05-30 89.36 90.69 89.35 89.62 0.1M
2022-05-27 87.93 89.38 87.93 89.36 0.1M
2022-05-26 88.04 88.78 86.85 87.93 0.1M
2022-05-25 87.20 88.08 86.62 87.95 0.1M
2022-05-24 85.97 87.21 85.97 87.15 0.1M
2022-05-23 85.53 86.35 84.94 85.97 0.1M
2022-05-20 84.55 85.57 84.55 85.57 0.1M
2022-05-19 83.94 85.17 83.90 84.50 0.1M
2022-05-18 83.70 84.38 83.56 84.35 0.1M
2022-05-17 83.29 83.70 82.70 83.54 0.1M
2022-05-16 82.75 83.73 82.71 83.07 0.1M
2022-05-13 80.89 82.75 80.89 82.32 0.1M
2022-05-12 81.60 81.96 80.37 80.62 0.1M
2022-05-11 81.48 82.06 81.38 81.65 0.1M
2022-05-10 82.46 82.46 81.05 81.30 0.1M
2022-05-09 82.69 83.23 82.25 82.46 0.1M
2022-05-06 82.28 82.75 82.25 82.73 0.1M
2022-05-05 82.41 82.68 82.05 82.28 0.1M
2022-05-04 82.64 83.02 82.20 82.21 0.1M
2022-05-03 81.96 82.91 81.63 82.50 0.1M
2022-05-02 83.53 83.53 81.58 81.91 0.1M
2022-04-29 82.94 83.91 82.94 83.71 0.1M
2022-04-28 82.75 83.37 82.45 83.04 0.1M
2022-04-27 82.55 82.66 82.28 82.55 0.1M
2022-04-26 82.16 82.66 82.13 82.21 0.1M
2022-04-25 82.75 83.48 81.44 82.10 0.1M
2022-04-22 83.92 84.21 82.91 83.14 0.1M
2022-04-20 81.84 84.26 80.50 84.08 0.2M
2022-04-19 77.78 81.91 77.29 81.81 0.4M
2022-04-18 81.58 81.58 73.38 76.11 0.9M
2022-04-14 85.87 86.07 82.13 82.13 0.6M
2022-04-13 89.39 89.39 86.69 86.77 0.3M
2022-04-12 91.25 92.02 90.38 90.81 0.1M
2022-04-11 92.04 92.04 91.26 91.33 0.1M
2022-04-08 92.27 92.44 91.61 92.27 0.1M
2022-04-07 93.60 93.60 92.99 93.18 0.1M
2022-04-06 93.68 93.69 93.42 93.46 0.1M
2022-04-05 93.58 93.77 93.38 93.71 0.1M
2022-04-04 92.86 93.77 92.86 93.24 0.1M
2022-04-01 92.29 92.91 92.12 92.86 0.1M
2022-03-31 92.11 92.52 91.82 92.21 0.1M
2022-03-30 91.57 92.36 91.35 92.11 0.1M
2022-03-29 90.69 91.35 90.18 91.27 0.1M
2022-03-28 92.68 92.83 90.59 90.93 0.1M
2022-03-25 92.68 93.14 92.58 92.86 0.0M
2022-03-24 93.07 93.07 92.52 92.60 0.1M
2022-03-23 93.53 94.07 92.52 93.09 0.1M
2022-03-22 92.50 93.62 92.50 93.46 0.1M
2022-03-21 91.35 92.90 91.16 92.50 0.1M
2022-03-18 90.10 91.27 90.10 91.15 0.1M
2022-03-17 91.15 91.32 89.79 90.10 0.2M
2022-03-16 92.13 92.52 91.36 91.36 0.1M
2022-03-15 92.85 93.14 91.97 92.15 0.1M
2022-03-14 93.65 93.65 92.60 92.68 0.1M
2022-03-11 93.74 93.92 92.79 93.07 0.1M
2022-03-10 120.53 120.70 120.00 120.06 0.1M
2022-03-09 121.00 121.36 120.51 120.53 0.1M
2022-03-08 122.39 122.63 122.01 122.37 0.1M
2022-03-07 122.51 122.73 122.00 122.29 0.1M
2022-03-04 123.26 123.61 122.52 122.80 0.1M
2022-03-03 123.40 124.00 122.81 123.25 0.1M
2022-03-02 123.21 124.90 122.50 124.40 0.1M
2022-02-25 122.16 123.47 122.16 123.40 0.1M
2022-02-24 122.08 122.39 121.12 122.16 0.1M
2022-02-23 122.20 122.43 122.19 122.30 0.1M
2022-02-22 122.13 122.45 122.12 122.20 0.1M
2022-02-21 122.27 122.49 122.11 122.11 0.1M
2022-02-18 122.16 122.49 122.14 122.26 0.1M
2022-02-17 122.16 122.43 122.09 122.10 0.0M
2022-02-16 122.30 122.50 122.00 122.16 0.1M
2022-02-15 121.91 122.49 121.91 122.20 0.1M
2022-02-14 122.00 122.50 121.90 121.91 0.1M
2022-02-11 122.30 122.40 121.90 121.95 0.1M
2022-02-10 122.46 122.99 121.70 121.93 0.1M
2022-02-09 122.90 122.97 122.30 122.74 0.1M
2022-02-08 122.63 123.00 122.63 122.85 0.1M
2022-02-07 122.95 122.97 122.12 122.63 0.1M
2022-02-04 124.28 124.95 124.28 124.50 0.0M
2022-02-03 124.43 124.61 123.75 124.20 0.0M
2022-02-02 124.59 124.99 124.11 124.30 0.1M
2022-02-01 124.78 125.29 124.50 124.60 0.1M
2022-01-31 124.86 125.77 124.86 125.70 0.1M
2022-01-28 124.78 125.23 124.50 124.84 0.1M
2022-01-27 125.51 125.51 124.62 124.78 0.1M
2022-01-26 126.26 126.26 124.60 125.51 0.1M
2022-01-25 126.08 126.39 125.82 126.39 0.1M
2022-01-24 127.10 127.42 125.85 126.35 0.1M
2022-01-21 127.26 127.49 127.00 127.09 0.1M
2022-01-20 126.78 127.59 126.48 127.17 0.1M
2022-01-19 125.95 127.40 125.81 126.78 0.1M
2022-01-18 125.20 126.09 125.05 125.81 0.1M
2022-01-17 125.00 125.50 124.00 125.21 0.1M
2022-01-14 124.16 125.50 124.16 125.00 0.1M
2022-01-13 123.72 124.10 123.53 124.00 0.0M
2022-01-12 123.50 124.95 123.10 123.50 0.1M
2022-01-11 124.05 124.50 122.99 123.50 0.1M
2022-01-10 125.39 125.39 123.20 124.05 0.1M
2022-01-07 126.99 127.26 126.26 127.00 0.1M
2022-01-06 126.79 127.28 125.85 126.87 0.0M
2022-01-05 127.94 128.24 126.00 126.29 0.1M
2022-01-04 127.45 128.31 127.35 127.94 0.1M
2022-01-03 126.60 127.55 126.50 127.53 0.1M