Fundo De Investimento Imobiliario Hbc Renda Urbana (HBCR11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 03:40PM BRT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | 134,656 |
| Jun 20, 2024 | 133.01 | 133.01 | 133.00 | 133.00 | 133.00 | 1,454 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 132.00 | 132.01 | 132.00 | 132.01 | 132.01 | 1,985 |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | - | - | - | - | - | - |
| Jun 10, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | 1,530 |
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | 0.478157 Dividend | |||||
| May 31, 2024 | - | - | - | - | - | - |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | 3,800 |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | 38,005 |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | 52,505 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | 38,000 |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 0.478157 Dividend | |||||
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 172,117 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | 1,250 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 8,333 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 118.62 | 120.00 | 118.62 | 120.00 | 120.00 | 83,337 |
| Apr 01, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | 0.634735 Dividend | |||||
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 17,000 |
| Mar 21, 2024 | 113.29 | 119.25 | 113.29 | 119.25 | 119.25 | 11 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 2,500 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 116.34 | 119.25 | 116.34 | 119.25 | 119.25 | 84,799 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 25,150 |
| Mar 05, 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 25,001 |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 0.631827 Dividend | |||||
| Feb 29, 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 118.62 | 233,823 |
| Feb 28, 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 118.62 | 184,807 |
| Feb 27, 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 115.72 | 42,978 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 116.42 | 25,632 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 116.42 | 1 |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 116.42 | 17,088 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.