Stock listing

B3:HCTR11 Fundo de Investimento Imobiliario Hectare CE Ações

Follow Fundo de Investimento Imobiliario Hectare CE into a list and get an email when it puts out news.

Share price · BMFBOVESPA:HCTR11

11.32 BRL -0.07 (-0.6%)

Close on Nov 6, 2026

Past year -48.4% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: 11.30 – 11.54 BRLNov 6, 2026
Volume: 45,792 sharesNov 6, 2026
52-week range: 11.00 – 23.30 BRLLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: 590,356 BRLMedian day 39,219 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · BMFBOVESPA:HCTR11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	11.32	-0.07	-0.6%	11.50	11.54	11.30	45,792
Thu, Nov 5	11.39	-0.12	-1.0%	11.63	11.83	11.35	22,122
Wed, Nov 4	11.51	+0.22	+1.9%	11.20	12.03	11.00	43,684
Tue, Nov 3	11.29	-0.69	-5.8%	11.70	11.92	11.20	52,436
Fri, Oct 30	11.98	+0.20	+1.7%	11.66	11.99	11.50	68,477
Thu, Oct 29	11.78	-0.12	-1.0%	12.21	12.26	11.72	42,743
Wed, Oct 28	11.90	-0.65	-5.2%	12.00	12.26	11.84	60,532
Tue, Oct 27	12.55	-0.34	-2.6%	12.81	13.00	11.61	132,840
Mon, Oct 26	12.89	-0.65	-4.8%	13.30	13.39	12.51	70,562
Fri, Oct 23	13.54	-0.18	-1.3%	13.79	13.80	13.54	39,495
Thu, Oct 22	13.72	+0.05	+0.4%	13.66	13.73	13.54	23,206
Wed, Oct 21	13.67	+0.12	+0.9%	13.55	13.69	13.43	29,327
Tue, Oct 20	13.55	+0.17	+1.3%	13.38	13.60	13.38	31,824
Mon, Oct 19	13.38	-0.05	-0.4%	13.30	13.69	13.30	35,860
Fri, Oct 16	13.43	-0.06	-0.4%	13.49	13.57	13.23	24,716
Thu, Oct 15	13.49	+0.21	+1.6%	13.47	13.59	13.33	28,900
Wed, Oct 14	13.28	-0.22	-1.6%	13.49	13.49	13.22	18,876
Tue, Oct 13	13.50	-0.10	-0.7%	13.57	13.62	13.28	41,297
Fri, Oct 9	13.60	+0.35	+2.6%	13.24	13.60	13.02	43,534
Thu, Oct 8	13.25	-0.49	-3.6%	13.41	13.44	13.00	100,169
Wed, Oct 7	13.74	+0.46	+3.5%	13.30	13.74	13.29	59,968
Tue, Oct 6	13.28	+0.20	+1.5%	13.11	13.29	13.10	50,821
Mon, Oct 5	13.08	+0.18	+1.4%	12.98	13.20	12.90	41,295
Fri, Oct 2	12.90	+0.09	+0.7%	12.93	12.99	12.80	18,304
Thu, Oct 1	12.81	-0.19	-1.5%	13.00	13.02	12.77	25,309
Wed, Sep 30	13.00	+0.25	+2.0%	12.73	13.02	12.70	38,158
Tue, Sep 29	12.75	+0.02	+0.2%	12.75	12.78	12.70	29,197
Mon, Sep 28	12.73	-0.16	-1.2%	12.89	12.95	12.73	42,166
Fri, Sep 25	12.89	+0.07	+0.5%	12.82	12.98	12.81	21,834
Thu, Sep 24	12.82	-0.18	-1.4%	13.07	13.07	12.80	20,059
Wed, Sep 23	13.00	0.00	0.0%	13.07	13.08	12.84	28,465
Tue, Sep 22	13.00	+0.22	+1.7%	12.92	13.00	12.78	30,984
Mon, Sep 21	12.78	+0.09	+0.7%	12.68	12.81	12.55	39,271
Fri, Sep 18	12.69	+0.03	+0.2%	12.61	12.73	12.51	44,289
Thu, Sep 17	12.66	-0.03	-0.2%	12.78	13.07	12.63	44,232
Wed, Sep 16	12.69	-0.21	-1.6%	12.80	12.94	12.69	37,970
Tue, Sep 15	12.90	+0.21	+1.7%	12.69	12.96	12.64	44,698
Mon, Sep 14	12.69	-0.13	-1.0%	12.84	12.84	12.60	38,801
Fri, Sep 11	12.82	+0.29	+2.3%	12.62	12.85	12.51	41,792
Thu, Sep 10	12.53	-0.37	-2.9%	12.90	12.90	12.51	52,355
Wed, Sep 9	12.90	-0.79	-5.8%	13.40	13.42	12.90	88,407
Tue, Sep 8	13.69	-0.13	-0.9%	13.95	13.95	13.65	60,524
Fri, Sep 4	13.82	+0.05	+0.4%	13.90	13.99	13.80	36,470
Thu, Sep 3	13.77	-0.05	-0.4%	13.88	13.90	13.76	34,034
Wed, Sep 2	13.82	-0.18	-1.3%	14.06	14.23	13.71	50,280
Tue, Sep 1	14.00	-0.22	-1.5%	14.23	14.26	14.00	29,967
Mon, Aug 31	14.22	+0.11	+0.8%	14.16	14.34	14.07	33,149
Fri, Aug 28	14.11	+0.41	+3.0%	13.71	14.16	13.71	45,097
Thu, Aug 27	13.70	+0.04	+0.3%	13.70	13.83	13.62	25,007
Wed, Aug 26	13.66	-0.41	-2.9%	14.07	14.07	13.51	51,022
Tue, Aug 25	14.07	+0.43	+3.2%	13.69	14.07	13.65	33,965
Mon, Aug 24	13.64	-0.11	-0.8%	13.73	13.79	13.55	34,514
Fri, Aug 21	13.75	-0.11	-0.8%	13.85	13.91	13.66	38,847
Thu, Aug 20	13.86	-0.04	-0.3%	14.00	14.10	13.72	49,078
Wed, Aug 19	13.90	-0.02	-0.1%	13.99	14.00	13.75	29,913
Tue, Aug 18	13.92	+0.12	+0.9%	14.00	14.05	13.55	50,463
Mon, Aug 17	13.80	-0.33	-2.3%	14.19	14.29	13.75	64,212
Fri, Aug 14	14.13	+0.04	+0.3%	14.09	14.35	14.08	33,078
Thu, Aug 13	14.09	-0.06	-0.4%	14.25	14.30	14.09	29,739
Wed, Aug 12	14.15	-0.04	-0.3%	14.34	14.52	14.15	37,932
Tue, Aug 11	14.19	-0.86	-5.7%	15.13	15.13	14.00	139,752
Mon, Aug 10	15.05	-1.18	-7.3%	15.94	16.00	14.94	84,208
Fri, Aug 7	16.23	+0.01	+0.1%	16.27	16.27	16.11	39,166
Thu, Aug 6	16.22	-0.03	-0.2%	16.26	16.28	16.22	19,734

Ticker: B3:HCTR11
Asset type: Fund
Exchange: B3
Currency: BRL

Fundo de Investimento Imobiliario Hectare CE on 6ix

What it is: Closed-end fund