ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

HGCR11 Cshg Recebiveis Imobiliarios Fundo Invest Imobiliario FII

104.91
-0.48 (-0.46%)
Última actualización: 11:28:03
Retrasado por 15 minutos

HGCR11 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Abr 2024 105.35 0.43 0.41% 104.90 105.56 104.85 55,264
11 Abr 2024 104.92 0.02 0.02% 105.01 105.14 104.80 17,165
10 Abr 2024 104.90 -0.25 -0.24% 105.21 105.34 104.90 27,255
09 Abr 2024 105.15 -0.22 -0.21% 105.43 105.59 105.07 25,862
08 Abr 2024 105.37 -0.10 -0.09% 105.47 105.99 105.23 32,986
05 Abr 2024 105.47 0.06 0.06% 105.46 106.40 105.15 27,667
04 Abr 2024 105.41 -0.34 -0.32% 105.50 106.51 105.41 40,187
03 Abr 2024 105.75 0.79 0.75% 105.09 105.89 105.00 18,760
02 Abr 2024 104.96 -0.91 -0.86% 105.49 106.39 104.96 24,123
01 Abr 2024 105.87 -0.40 -0.38% 105.72 106.60 105.06 38,440
28 Mar 2024 106.27 0.21 0.20% 106.37 106.85 105.85 34,773
27 Mar 2024 106.06 -0.46 -0.43% 106.52 106.60 105.87 23,956
26 Mar 2024 106.52 -0.22 -0.21% 106.53 106.85 106.00 26,265
25 Mar 2024 106.74 -0.16 -0.15% 106.80 106.90 106.43 26,726
22 Mar 2024 106.90 1.20 1.14% 105.99 106.90 105.99 30,874
21 Mar 2024 105.70 0.02 0.02% 105.68 106.62 105.12 19,393
20 Mar 2024 105.68 0.29 0.28% 105.28 105.80 104.69 43,592
19 Mar 2024 105.39 -0.61 -0.58% 106.20 106.94 104.49 60,018
18 Mar 2024 106.00 -0.23 -0.22% 105.96 106.85 105.71 27,625
15 Mar 2024 106.23 -0.74 -0.69% 106.49 106.97 105.45 41,419
14 Mar 2024 106.97 1.65 1.57% 105.17 106.99 105.17 23,303
13 Mar 2024 105.32 0.04 0.04% 105.28 106.10 105.27 24,961
12 Mar 2024 105.28 -0.67 -0.63% 105.82 106.39 105.22 29,443
11 Mar 2024 105.95 0.38 0.36% 105.57 106.21 104.73 28,687
08 Mar 2024 105.57 0.85 0.81% 104.72 105.85 104.72 25,393
07 Mar 2024 104.72 0.40 0.38% 104.32 104.97 104.32 24,297
06 Mar 2024 104.32 -0.43 -0.41% 104.75 105.18 103.25 82,479
05 Mar 2024 104.75 0.23 0.22% 104.52 105.21 104.52 29,243
04 Mar 2024 104.52 0.09 0.09% 104.43 105.20 104.28 35,954
01 Mar 2024 104.43 -1.74 -1.64% 105.22 105.97 103.34 70,932
29 Feb 2024 106.17 -0.12 -0.11% 106.29 106.41 105.53 28,613
28 Feb 2024 106.29 0.77 0.73% 105.52 106.30 105.06 23,186
27 Feb 2024 105.52 0.07 0.07% 105.50 106.09 104.75 47,032
26 Feb 2024 105.45 -0.53 -0.50% 105.97 105.97 105.22 32,219
23 Feb 2024 105.98 0.20 0.19% 105.78 106.35 105.62 37,540
22 Feb 2024 105.78 -0.16 -0.15% 105.94 106.12 105.61 25,183
21 Feb 2024 105.94 0.28 0.27% 105.66 106.15 105.41 31,086
20 Feb 2024 105.66 -0.33 -0.31% 105.99 106.19 105.52 30,002
19 Feb 2024 105.99 0.54 0.51% 105.45 106.24 105.45 23,197
16 Feb 2024 105.45 -0.72 -0.68% 105.95 106.25 105.04 35,675
15 Feb 2024 106.17 -0.03 -0.03% 106.09 106.20 105.25 31,115
14 Feb 2024 106.20 0.25 0.24% 105.90 106.20 105.03 25,748
09 Feb 2024 105.95 1.36 1.30% 104.59 106.33 104.02 40,856
08 Feb 2024 104.59 1.13 1.09% 103.46 104.66 103.45 36,283
07 Feb 2024 103.46 0.28 0.27% 103.18 103.69 102.91 32,143
06 Feb 2024 103.18 0.04 0.04% 103.09 103.40 102.57 33,223
05 Feb 2024 103.14 -1.09 -1.05% 104.23 104.54 102.00 128,220
02 Feb 2024 104.23 -1.01 -0.96% 105.23 105.39 103.53 51,565
01 Feb 2024 105.24 -0.56 -0.53% 105.00 105.44 104.40 37,315
31 Ene 2024 105.80 -1.29 -1.20% 107.00 107.36 105.03 73,535
30 Ene 2024 107.09 -0.18 -0.17% 107.27 107.68 106.73 47,335
29 Ene 2024 107.27 0.68 0.64% 106.59 107.40 106.59 16,502
26 Ene 2024 106.59 0.68 0.64% 106.50 106.65 105.80 30,895
25 Ene 2024 105.91 -1.09 -1.02% 107.77 107.77 104.90 69,631
24 Ene 2024 107.00 -0.40 -0.37% 107.40 108.00 107.00 36,131
23 Ene 2024 107.40 0.49 0.46% 106.51 107.80 106.51 24,546
22 Ene 2024 106.91 -0.06 -0.06% 107.10 107.48 106.31 32,776
19 Ene 2024 106.97 -0.07 -0.07% 106.20 107.40 106.15 44,761
18 Ene 2024 107.04 -0.30 -0.28% 107.34 107.34 106.10 33,460
17 Ene 2024 107.34 0.24 0.22% 107.10 107.50 106.71 20,084
16 Ene 2024 107.10 -0.11 -0.10% 107.21 107.68 106.25 26,161

Su Consulta Reciente

Delayed Upgrade Clock