Hectare Recebiveis High Grade FII (HCHG11)

HCHG11
🏛️ ブラジル →
74.55
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-01 74.59 74.59 74.55 74.55 0.0M
2025-09-30 75.00 75.20 75.00 75.20 0.0M
2025-09-29 75.64 75.64 75.56 75.56 0.0M
2025-09-26 74.99 75.50 74.99 75.50 0.0M
2025-09-25 74.99 74.99 74.99 74.99 0.0M
2025-09-24 74.99 74.99 74.99 74.99 0.0M
2025-09-23 75.25 75.25 75.25 75.25 0.0M
2025-09-22 75.00 75.23 75.00 75.23 0.0M
2025-09-19 75.00 75.00 74.99 74.99 0.0M
2025-09-18 75.01 75.24 74.99 74.99 0.0M
2025-09-17 75.20 75.20 75.02 75.02 0.0M
2025-09-16 75.00 76.00 75.00 76.00 0.0M
2025-09-15 75.01 76.00 74.99 75.02 0.0M
2025-09-12 75.74 75.99 74.99 75.01 0.0M
2025-09-11 75.89 75.89 69.35 74.99 0.0M
2025-09-10 74.00 75.13 74.00 75.13 0.0M
2025-09-09 75.16 75.16 74.50 74.50 0.0M
2025-09-08 76.05 76.06 75.40 76.00 0.0M
2025-09-05 74.48 76.89 74.48 76.62 0.0M
2025-09-04 74.00 76.00 74.00 76.00 0.0M
2025-09-03 74.51 75.98 74.50 74.50 0.0M
2025-09-02 76.89 76.89 74.01 74.23 0.0M
2025-09-01 75.00 76.89 74.05 74.18 0.0M
2025-08-29 76.24 78.80 74.89 78.43 0.0M
2025-08-28 74.38 74.38 74.38 74.38 0.0M
2025-08-27 76.35 77.36 74.38 74.38 0.0M
2025-08-26 74.41 76.36 74.38 76.36 0.0M
2025-08-25 74.40 74.40 74.40 74.40 0.0M
2025-08-22 75.02 75.02 75.02 75.02 0.0M
2025-08-21 75.54 75.54 75.54 75.54 0.0M
2025-08-20 75.99 78.00 75.99 78.00 0.0M
2025-08-19 74.66 76.06 73.00 75.00 0.0M
2025-08-18 75.87 75.87 75.87 75.87 0.0M
2025-08-15 75.10 75.10 75.10 75.10 0.0M
2025-08-14 76.00 77.50 76.00 77.50 0.0M
2025-08-13 75.58 75.59 73.51 75.58 0.0M
2025-08-12 73.99 74.99 70.02 74.99 0.0M
2025-08-11 77.41 77.41 73.99 76.00 0.0M
2025-08-08 77.40 77.40 77.40 77.40 0.0M
2025-08-06 77.40 77.40 77.40 77.40 0.0M
2025-08-05 78.18 78.18 77.40 77.40 0.0M
2025-08-04 77.30 78.98 77.30 77.40 0.0M
2025-08-01 78.98 78.98 77.92 78.88 0.0M
2025-07-31 75.59 78.98 75.59 78.90 0.0M
2025-07-30 72.57 77.00 72.57 77.00 0.0M
2025-07-29 72.53 75.98 72.53 75.98 0.0M
2025-07-28 77.01 77.01 72.52 72.52 0.0M
2025-07-25 78.37 78.37 77.95 77.95 0.0M
2025-07-24 79.47 79.47 78.60 79.45 0.0M
2025-07-23 79.47 79.50 79.41 79.49 0.0M
2025-07-22 79.24 79.24 77.79 77.80 0.0M
2025-07-21 79.74 79.74 76.51 78.45 0.0M
2025-07-18 79.79 79.79 78.00 78.95 0.0M
2025-07-17 78.04 79.00 78.04 79.00 0.0M
2025-07-15 79.19 79.58 78.03 78.04 0.0M
2025-07-14 78.95 78.95 78.02 78.02 0.0M
2025-07-11 79.89 79.89 78.96 79.79 0.0M
2025-07-10 78.79 78.96 77.51 77.51 0.0M
2025-07-09 79.06 79.06 78.79 78.79 0.0M
2025-07-08 79.86 79.86 78.79 78.79 0.0M
2025-07-07 79.90 79.90 79.07 79.79 0.0M
2025-07-04 79.29 79.88 79.29 79.87 0.0M
2025-07-03 77.50 77.50 77.50 77.50 0.0M
2025-07-02 77.99 77.99 77.99 77.99 0.0M
2025-07-01 78.18 78.18 78.18 78.18 0.0M
2025-06-30 77.23 78.22 77.23 78.22 0.0M
2025-06-27 76.12 77.53 76.12 76.81 0.0M
2025-06-26 77.13 77.23 77.13 77.23 0.0M
2025-06-25 77.12 77.75 75.17 77.75 0.0M
2025-06-24 75.85 77.13 75.16 77.13 0.0M
2025-06-23 76.59 78.01 76.58 78.01 0.0M
2025-06-20 78.29 78.29 78.01 78.01 0.0M
2025-06-18 76.59 78.10 76.59 78.10 0.0M
2025-06-17 77.80 77.80 77.80 77.80 0.0M
2025-06-16 78.84 78.84 77.80 77.80 0.0M
2025-06-13 78.71 78.84 78.71 78.84 0.0M
2025-06-12 76.01 77.05 76.00 76.98 0.0M
2025-06-11 76.12 76.12 76.11 76.11 0.0M
2025-06-10 78.34 79.00 76.00 76.11 0.0M
2025-06-09 78.50 79.90 76.00 76.00 0.0M
2025-06-06 79.16 79.16 78.37 78.50 0.0M
2025-06-05 78.36 78.37 78.36 78.37 0.0M
2025-06-04 77.50 77.50 77.50 77.50 0.1M
2025-06-03 75.94 79.98 75.93 78.36 0.0M
2025-06-02 80.15 80.15 80.15 80.15 0.0M
2025-05-29 76.07 77.05 76.07 77.05 0.0M
2025-05-28 76.64 77.05 76.08 76.08 0.0M
2025-05-27 78.02 78.03 76.06 76.06 0.1M
2025-05-26 75.09 77.92 75.09 77.92 0.0M
2025-05-23 77.98 77.98 77.22 77.22 0.0M
2025-05-22 78.00 78.00 77.99 78.00 0.0M
2025-05-21 77.31 77.99 77.31 77.99 0.0M
2025-05-20 77.99 77.99 77.99 77.99 0.0M
2025-05-19 77.50 77.50 76.60 77.50 0.0M
2025-05-16 76.01 77.50 76.01 77.50 0.0M
2025-05-15 76.00 76.01 76.00 76.01 0.0M
2025-05-14 76.00 76.00 76.00 76.00 0.0M
2025-05-13 77.49 77.49 75.99 76.63 0.0M
2025-05-12 77.50 77.50 75.98 77.00 0.0M
2025-05-09 76.99 77.00 76.99 77.00 0.0M
2025-05-08 76.00 76.00 76.00 76.00 0.0M
2025-05-07 76.98 76.99 76.98 76.99 0.0M
2025-05-06 77.00 77.00 77.00 77.00 0.0M
2025-05-05 77.00 77.00 76.99 76.99 0.0M
2025-05-02 77.00 77.00 76.63 76.98 0.0M
2025-04-30 75.29 75.60 74.31 75.60 0.0M
2025-04-29 75.29 75.29 75.29 75.29 0.0M
2025-04-28 75.70 75.70 74.12 74.12 0.0M
2025-04-25 75.11 75.60 75.11 75.60 0.0M
2025-04-24 76.00 76.00 76.00 76.00 0.1M
2025-04-23 76.60 76.60 74.00 76.00 0.0M
2025-04-22 76.30 76.30 75.98 76.30 0.0M
2025-04-17 76.00 76.20 75.44 76.20 0.0M
2025-04-16 76.20 76.20 76.10 76.19 0.0M
2025-04-15 76.02 76.10 76.02 76.10 0.0M
2025-04-14 73.00 76.05 73.00 76.05 0.0M
2025-04-11 73.26 73.26 73.26 73.26 0.0M
2025-04-10 73.01 73.01 73.01 73.01 0.0M
2025-04-09 73.36 73.36 73.36 73.36 0.0M
2025-04-08 74.38 75.93 73.00 73.36 0.0M
2025-04-07 75.04 75.95 75.04 75.95 0.0M
2025-04-04 75.89 75.90 74.22 74.36 0.0M
2025-04-03 75.84 75.85 75.84 75.85 0.0M
2025-04-02 75.75 75.85 75.75 75.85 0.0M
2025-04-01 72.98 75.74 72.98 75.74 0.0M
2025-03-31 71.51 73.41 71.51 73.41 0.0M
2025-03-28 74.52 74.52 72.43 72.97 0.0M
2025-03-27 74.52 74.52 74.52 74.52 0.0M
2025-03-26 74.50 74.52 74.50 74.52 0.0M
2025-03-25 74.49 74.49 73.06 74.49 0.0M
2025-03-24 75.27 75.27 73.79 73.79 0.0M
2025-03-21 73.78 73.79 73.78 73.79 0.0M
2025-03-20 73.92 73.92 71.03 72.10 0.0M
2025-03-19 72.72 75.27 72.72 73.88 0.0M
2025-03-18 74.20 75.28 74.20 74.21 0.0M
2025-03-17 74.89 74.91 74.21 74.21 0.0M
2025-03-14 74.90 74.90 74.88 74.89 0.0M
2025-03-13 72.23 74.90 68.01 74.90 0.0M
2025-03-12 74.79 74.79 74.00 74.00 0.0M
2025-03-11 72.94 74.02 72.09 74.02 0.0M
2025-03-10 74.80 74.80 72.43 72.94 0.0M
2025-03-07 73.73 74.79 73.46 73.46 0.0M
2025-03-06 72.00 73.73 70.19 73.73 0.0M
2025-02-28 73.74 74.04 71.28 71.28 0.0M
2025-02-27 68.82 73.24 68.82 73.24 0.0M
2025-02-26 72.33 73.25 69.65 73.24 0.0M
2025-02-25 72.28 72.28 71.28 72.28 0.0M
2025-02-24 71.52 72.28 71.48 72.28 0.0M
2025-02-21 73.98 73.99 73.00 73.00 0.0M
2025-02-20 69.52 73.00 69.52 73.00 0.0M
2025-02-18 69.52 69.52 69.52 69.52 0.0M
2025-02-17 69.52 69.52 69.52 69.52 0.0M
2025-02-14 69.61 69.62 69.61 69.62 0.0M
2025-02-13 69.61 69.62 69.61 69.62 0.0M
2025-02-12 68.80 69.60 68.11 69.60 0.0M
2025-02-11 70.27 70.27 70.27 70.27 0.0M
2025-02-10 70.26 71.86 68.10 70.26 0.0M
2025-02-07 69.56 69.56 69.56 69.56 0.0M
2025-02-06 69.88 69.88 69.88 69.88 0.0M
2025-02-05 68.06 68.16 68.06 68.16 0.0M
2025-02-04 68.78 68.80 68.78 68.80 0.0M
2025-02-03 74.90 74.90 63.67 68.79 0.0M
2025-01-30 72.65 72.65 66.94 70.72 0.0M
2025-01-29 71.22 72.68 71.22 72.68 0.0M
2025-01-28 67.06 72.68 66.27 72.68 0.0M
2025-01-27 66.27 67.08 66.27 67.06 0.0M
2025-01-24 67.06 71.51 66.27 66.97 0.0M
2025-01-23 67.06 67.06 67.06 67.06 0.0M
2025-01-22 74.06 74.06 66.27 66.27 0.0M
2025-01-21 67.01 67.01 67.01 67.01 0.0M
2025-01-17 67.01 67.01 67.01 67.01 0.0M
2025-01-16 67.01 67.01 67.01 67.01 0.0M
2025-01-15 67.00 67.01 67.00 67.01 0.0M
2025-01-14 67.01 67.01 66.27 66.27 0.0M
2025-01-13 66.27 67.01 66.27 67.01 0.0M
2025-01-10 67.47 67.47 67.47 67.47 0.0M
2025-01-09 67.38 67.47 66.27 67.47 0.0M
2025-01-08 67.35 67.79 66.29 67.38 0.0M
2025-01-07 67.75 68.00 67.35 67.35 0.0M
2025-01-06 74.38 74.38 67.26 68.25 0.0M
2025-01-02 67.27 67.91 67.27 67.91 0.0M