Singapore markets close in 7 hours 14 minutes
Straits Times Index
3,306.13 -7.92 (-0.24%) Nikkei
39,230.16 +160.48 (+0.41%) Hang Seng
19,423.99 -212.23 (-1.08%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,004.65 +4,618.93 (+6.96%) CMC Crypto 200
1,506.59 +152.18 (+11.24%)
Hectare Recebiveis High Grade Fundo De Investimento Imobiliario Fii (HCHG11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 03:16PM BRT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 71.98 | 73.00 | 71.81 | 73.00 | 73.00 | 66 |
| 17 May 2024 | 71.49 | 72.00 | 71.49 | 71.98 | 71.98 | 32 |
| 16 May 2024 | 72.33 | 72.33 | 71.40 | 71.49 | 71.49 | 51 |
| 15 May 2024 | 72.33 | 72.33 | 71.40 | 72.33 | 72.33 | 52 |
| 14 May 2024 | 71.40 | 72.33 | 71.40 | 72.33 | 72.33 | 30 |
| 13 May 2024 | 71.41 | 71.41 | 71.40 | 71.40 | 71.40 | 200 |
| 10 May 2024 | 71.40 | 72.42 | 71.40 | 71.41 | 71.41 | 7 |
| 09 May 2024 | 71.41 | 71.70 | 71.40 | 71.40 | 71.40 | 386 |
| 08 May 2024 | 71.40 | 71.70 | 71.40 | 71.41 | 71.41 | 304 |
| 07 May 2024 | 71.00 | 71.65 | 71.00 | 71.41 | 71.41 | 436 |
| 06 May 2024 | 71.02 | 73.00 | 71.00 | 71.07 | 71.07 | 887 |
| 03 May 2024 | 70.35 | 72.97 | 70.35 | 71.02 | 71.02 | 196 |
| 02 May 2024 | 74.75 | 74.75 | 70.00 | 70.35 | 70.35 | 237 |
| 02 May 2024 | 0.7 Dividend | |||||
| 30 Apr 2024 | 73.80 | 75.81 | 73.01 | 75.45 | 74.75 | 907 |
| 29 Apr 2024 | 74.25 | 74.29 | 73.80 | 73.80 | 73.12 | 428 |
| 26 Apr 2024 | 73.82 | 76.50 | 73.80 | 74.29 | 73.60 | 858 |
| 25 Apr 2024 | 73.81 | 74.88 | 73.81 | 73.81 | 73.13 | 51 |
| 24 Apr 2024 | 73.81 | 73.82 | 73.80 | 73.81 | 73.13 | 174 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 73.36 | 73.80 | 73.36 | 73.80 | 73.12 | 101 |
| 19 Apr 2024 | 73.84 | 74.34 | 73.37 | 73.37 | 72.69 | 56 |
| 18 Apr 2024 | 74.16 | 74.16 | 73.60 | 73.60 | 72.92 | 18 |
| 17 Apr 2024 | 74.12 | 74.33 | 73.01 | 74.01 | 73.32 | 1,036 |
| 16 Apr 2024 | 74.53 | 74.53 | 73.00 | 73.01 | 72.33 | 2,442 |
| 15 Apr 2024 | 74.88 | 76.55 | 74.50 | 74.50 | 73.81 | 1,376 |
| 12 Apr 2024 | 74.51 | 76.80 | 74.51 | 74.65 | 73.96 | 134 |
| 11 Apr 2024 | 75.15 | 75.15 | 74.50 | 74.50 | 73.81 | 957 |
| 10 Apr 2024 | 75.15 | 76.79 | 75.15 | 75.16 | 74.46 | 70 |
| 09 Apr 2024 | 75.10 | 75.10 | 75.00 | 75.10 | 74.40 | 66 |
| 08 Apr 2024 | 75.11 | 75.11 | 75.10 | 75.10 | 74.40 | 2 |
| 05 Apr 2024 | 74.60 | 76.80 | 74.50 | 74.50 | 73.81 | 360 |
| 04 Apr 2024 | 75.70 | 76.89 | 74.50 | 74.50 | 73.81 | 313 |
| 03 Apr 2024 | 75.01 | 75.02 | 74.94 | 74.94 | 74.24 | 6 |
| 02 Apr 2024 | 75.00 | 76.29 | 75.00 | 75.03 | 74.33 | 2,373 |
| 01 Apr 2024 | 76.99 | 78.00 | 74.44 | 75.01 | 74.31 | 334 |
| 01 Apr 2024 | 0.78 Dividend | |||||
| 28 Mar 2024 | 73.67 | 78.98 | 73.66 | 78.98 | 77.47 | 492 |
| 27 Mar 2024 | 74.44 | 74.49 | 74.00 | 74.00 | 72.59 | 88 |
| 26 Mar 2024 | 73.64 | 74.44 | 73.64 | 74.44 | 73.02 | 520 |
| 25 Mar 2024 | 73.65 | 73.65 | 73.64 | 73.64 | 72.24 | 140 |
| 22 Mar 2024 | 73.65 | 73.96 | 73.64 | 73.64 | 72.24 | 803 |
| 21 Mar 2024 | 74.01 | 74.02 | 73.57 | 73.64 | 72.24 | 362 |
| 20 Mar 2024 | 73.99 | 74.02 | 73.99 | 74.00 | 72.59 | 856 |
| 19 Mar 2024 | 74.85 | 74.85 | 73.61 | 74.00 | 72.59 | 550 |
| 18 Mar 2024 | 73.70 | 74.72 | 73.57 | 73.57 | 72.17 | 470 |
| 15 Mar 2024 | 73.61 | 73.70 | 73.57 | 73.70 | 72.30 | 429 |
| 14 Mar 2024 | 75.32 | 75.32 | 73.80 | 73.80 | 72.39 | 19 |
| 13 Mar 2024 | 73.90 | 74.30 | 73.57 | 73.57 | 72.17 | 412 |
| 12 Mar 2024 | 74.43 | 74.44 | 73.56 | 73.57 | 72.17 | 543 |
| 11 Mar 2024 | 75.49 | 75.49 | 73.17 | 73.50 | 72.10 | 427 |
| 08 Mar 2024 | 74.22 | 76.39 | 74.22 | 75.45 | 74.01 | 73 |
| 07 Mar 2024 | 75.39 | 75.40 | 74.22 | 74.22 | 72.81 | 447 |
| 06 Mar 2024 | 74.50 | 76.65 | 74.50 | 74.50 | 73.08 | 3,431 |
| 05 Mar 2024 | 74.75 | 76.65 | 74.30 | 75.00 | 73.57 | 1,329 |
| 04 Mar 2024 | 77.43 | 77.43 | 74.79 | 74.91 | 73.48 | 146 |
| 01 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 75.19 | 18 |
| 01 Mar 2024 | 0.75 Dividend | |||||
| 29 Feb 2024 | 75.35 | 82.00 | 75.35 | 80.98 | 78.70 | 416 |
| 28 Feb 2024 | 75.36 | 75.80 | 75.35 | 75.35 | 73.23 | 1,035 |
| 27 Feb 2024 | 75.37 | 75.46 | 75.36 | 75.36 | 73.24 | 43 |
| 26 Feb 2024 | 75.36 | 75.56 | 75.35 | 75.35 | 73.23 | 197 |
| 23 Feb 2024 | 77.94 | 77.94 | 75.06 | 75.35 | 73.23 | 521 |
| 22 Feb 2024 | 75.01 | 77.00 | 75.01 | 76.79 | 74.63 | 285 |
| 21 Feb 2024 | 75.65 | 76.46 | 75.00 | 75.04 | 72.93 | 181 |
| 20 Feb 2024 | 75.95 | 77.86 | 74.99 | 75.10 | 72.99 | 168 |
| 19 Feb 2024 | 75.90 | 75.98 | 75.90 | 75.98 | 73.84 | 2 |
| 16 Feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 73.69 | 101 |
| 15 Feb 2024 | 75.79 | 77.95 | 75.79 | 75.82 | 73.69 | 92 |
| 14 Feb 2024 | 76.98 | 77.94 | 75.80 | 75.80 | 73.67 | 47 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 77.00 | 77.94 | 75.62 | 76.99 | 74.82 | 17 |
| 07 Feb 2024 | 77.28 | 78.06 | 75.51 | 75.51 | 73.38 | 66 |
| 06 Feb 2024 | 75.52 | 75.54 | 75.50 | 75.50 | 73.37 | 132 |
| 05 Feb 2024 | 75.53 | 75.53 | 75.51 | 75.52 | 73.39 | 7 |
| 02 Feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 75.58 | 8 |
| 01 Feb 2024 | 77.44 | 77.83 | 76.35 | 77.77 | 75.58 | 131 |
| 01 Feb 2024 | 0.79 Dividend | |||||
| 31 Jan 2024 | 75.84 | 77.86 | 75.84 | 77.84 | 74.88 | 412 |
| 30 Jan 2024 | 75.09 | 75.82 | 75.01 | 75.02 | 72.17 | 145 |
| 29 Jan 2024 | 75.92 | 75.92 | 75.02 | 75.05 | 72.20 | 33 |
| 26 Jan 2024 | 75.04 | 75.79 | 75.01 | 75.02 | 72.17 | 760 |
| 25 Jan 2024 | 76.00 | 76.00 | 75.02 | 75.90 | 73.02 | 36 |
| 24 Jan 2024 | 75.04 | 75.98 | 74.61 | 75.01 | 72.16 | 55 |
| 23 Jan 2024 | 74.90 | 76.51 | 74.90 | 75.02 | 72.17 | 163 |
| 22 Jan 2024 | 76.90 | 76.90 | 76.00 | 76.69 | 73.78 | 9 |
| 19 Jan 2024 | 76.88 | 76.90 | 75.00 | 76.90 | 73.98 | 730 |
| 18 Jan 2024 | 76.98 | 76.98 | 75.90 | 76.88 | 73.96 | 26 |
| 17 Jan 2024 | 75.61 | 76.98 | 75.60 | 76.98 | 74.05 | 9 |
| 16 Jan 2024 | 77.82 | 77.82 | 75.65 | 75.65 | 72.77 | 215 |
| 15 Jan 2024 | 76.00 | 77.27 | 76.00 | 76.76 | 73.84 | 37 |
| 12 Jan 2024 | 77.88 | 77.93 | 75.90 | 75.90 | 73.02 | 44 |
| 11 Jan 2024 | 77.80 | 77.80 | 76.05 | 76.05 | 73.16 | 212 |
| 10 Jan 2024 | 75.49 | 77.89 | 75.48 | 77.79 | 74.83 | 32 |
| 09 Jan 2024 | 75.50 | 76.76 | 75.50 | 76.15 | 73.26 | 67 |
| 08 Jan 2024 | 77.02 | 77.06 | 75.50 | 75.50 | 72.63 | 634 |
| 05 Jan 2024 | 77.05 | 77.05 | 76.77 | 77.02 | 74.09 | 70 |
| 04 Jan 2024 | 77.06 | 77.06 | 75.79 | 76.72 | 73.80 | 106 |
| 03 Jan 2024 | 75.81 | 77.89 | 75.50 | 77.05 | 74.12 | 197 |
| 02 Jan 2024 | 79.99 | 79.99 | 75.80 | 75.81 | 72.93 | 139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.