Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Hectare Recebiveis High GraDE Fundo DE Invest Imobiliario - FII (HCHG11)
Hectare Recebiveis High GraDE Fundo DE Invest Imobiliario - FII (HCHG11) Historical

HCHG11 Hectare Recebiveis High GraDE Fundo DE Invest Imobiliario - FII

73.88

2.87 (4.04%)

Last Updated: 11:33:57

Delayed by 15 minutes

HCHG11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	71.01	-0.89	-1.24%	71.03	72.50	71.01	153
Jun 06 2024	71.90	1.80	2.57%	70.25	72.52	70.25	122
Jun 05 2024	70.10	-0.32	-0.45%	70.57	70.57	70.10	655
Jun 04 2024	70.42	-0.19	-0.27%	70.64	70.73	70.42	24
Jun 03 2024	70.61	-6.87	-8.87%	71.15	72.20	70.61	248
May 31 2024	77.48	5.98	8.36%	71.49	77.99	71.49	668
May 29 2024	71.50	-0.06	-0.08%	71.57	72.38	71.49	592
May 28 2024	71.56	-2.29	-3.10%	73.89	73.89	71.56	176
May 27 2024	73.85	-0.02	-0.03%	73.87	73.87	73.85	13
May 24 2024	73.87	1.44	1.99%	72.16	73.96	72.16	23
May 23 2024	72.43	-0.57	-0.78%	71.90	72.43	71.71	202
May 22 2024	73.00	0.00	0.00%	73.02	73.02	71.52	124
May 21 2024	73.00	-0.97	-1.31%	73.78	74.00	72.97	487
May 20 2024	73.97	1.99	2.76%	71.98	73.97	71.81	65
May 17 2024	71.98	0.49	0.69%	71.49	72.00	71.49	32
May 16 2024	71.49	-0.84	-1.16%	72.33	72.33	71.40	51
May 15 2024	72.33	0.00	0.00%	72.33	72.33	71.40	52
May 14 2024	72.33	0.93	1.30%	71.40	72.33	71.40	30
May 13 2024	71.40	-0.01	-0.01%	71.41	71.41	71.40	200
May 10 2024	71.41	0.01	0.01%	71.40	72.42	71.40	7
May 09 2024	71.40	-0.01	-0.01%	71.41	71.70	71.40	386
May 08 2024	71.41	0.00	0.00%	71.40	71.70	71.40	304
May 07 2024	71.41	0.34	0.48%	71.00	71.65	71.00	436
May 06 2024	71.07	0.05	0.07%	71.02	73.00	71.00	887
May 03 2024	71.02	0.67	0.95%	70.35	72.97	70.35	196
May 02 2024	70.35	-5.10	-6.76%	74.75	74.75	70.00	237
Apr 30 2024	75.45	1.65	2.24%	73.80	75.81	73.01	899
Apr 29 2024	73.80	-0.49	-0.66%	74.25	74.29	73.80	428
Apr 26 2024	74.29	0.48	0.65%	73.82	76.50	73.80	858
Apr 25 2024	73.81	0.00	0.00%	73.81	74.88	73.81	51
Apr 24 2024	73.81	0.01	0.01%	73.81	73.82	73.80	174
Apr 23 2024	73.80	0.00	0.00%	73.80	73.80	73.80	0
Apr 22 2024	73.80	0.43	0.59%	73.36	73.80	73.36	101
Apr 19 2024	73.37	-0.23	-0.31%	73.84	74.34	73.37	56
Apr 18 2024	73.60	-0.41	-0.55%	74.16	74.16	73.60	18
Apr 17 2024	74.01	1.00	1.37%	74.12	74.33	73.01	1,036
Apr 16 2024	73.01	-1.49	-2.00%	74.53	74.53	73.00	2,442
Apr 15 2024	74.50	-0.15	-0.20%	74.88	76.55	74.50	1,376
Apr 12 2024	74.65	0.15	0.20%	74.51	76.80	74.51	144
Apr 11 2024	74.50	-0.66	-0.88%	75.15	75.15	74.50	957
Apr 10 2024	75.16	0.16	0.21%	75.15	76.79	75.15	70
Apr 09 2024	75.00	-0.10	-0.13%	75.10	75.10	75.00	66
Apr 08 2024	75.10	0.60	0.81%	75.11	75.11	75.10	2
Apr 05 2024	74.50	0.00	0.00%	74.60	76.80	74.50	360
Apr 04 2024	74.50	-0.44	-0.59%	75.70	76.89	74.50	313
Apr 03 2024	74.94	-0.09	-0.12%	75.01	75.02	74.94	6
Apr 02 2024	75.03	0.02	0.03%	75.00	76.29	75.00	2,373
Apr 01 2024	75.01	-3.97	-5.03%	76.99	78.00	74.44	334
Mar 28 2024	78.98	4.98	6.73%	73.67	78.98	73.66	492
Mar 27 2024	74.00	-0.44	-0.59%	74.44	74.49	74.00	88
Mar 26 2024	74.44	0.80	1.09%	73.64	74.44	73.64	520
Mar 25 2024	73.64	0.00	0.00%	73.65	73.65	73.64	140
Mar 22 2024	73.64	0.00	0.00%	73.65	73.96	73.64	803
Mar 21 2024	73.64	-0.36	-0.49%	74.01	74.02	73.57	362
Mar 20 2024	74.00	0.00	0.00%	73.99	74.02	73.99	856
Mar 19 2024	74.00	0.43	0.58%	74.85	74.85	73.61	550
Mar 18 2024	73.57	-0.13	-0.18%	73.70	74.72	73.57	470
Mar 15 2024	73.70	-0.10	-0.14%	73.61	73.70	73.57	429
Mar 14 2024	73.80	0.23	0.31%	75.32	75.32	73.80	19
Mar 13 2024	73.57	-0.87	-1.17%	73.90	74.30	73.57	412
Mar 12 2024	74.44	0.00	0.00%	74.43	74.44	73.56	540

Hectare Recebiveis High ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions