InvestB3
← InícioComparar

HCHG11

FII HECT CRI

R$ 61,98
0,00% no dia

No mês

0,00%

No ano

-22,64%

12 meses

-18,45%

Desde 07/2021

-40,29%

Leitura técnica

viés de baixa forte
baixaneutroalta
Tendência de longo prazo-21.2% vs. média de 200 pregõesbaixa
Tendência de médio prazo-20.0% vs. média de 50 pregõesbaixa
Cruzamento de médias (50 × 200)média curta abaixo da longabaixa
MACDhistograma negativobaixa
RSI (14)RSI 32neutro
Momento (6 meses)-19.8% no períodobaixa
Bandas de Bollingerdentro das bandasneutro

Nos últimos 24 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido -16.9% em HCHG11, contra -13.2% de quem só comprou e segurou (8 trocas). Comprar e segurar teria sido melhor nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (185)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 61,98R$ 61,98R$ 61,98R$ 61,980,00%0
03/09/2026R$ 61,98R$ 61,98R$ 61,98R$ 61,980,00%0
15/07/2026R$ 64,00R$ 61,00R$ 66,00R$ 61,98-3,16%1.069
14/07/2026R$ 64,03R$ 64,00R$ 65,00R$ 64,00-14,64%31
13/07/2026R$ 74,98R$ 74,98R$ 74,98R$ 74,98-0,01%2
10/07/2026R$ 64,81R$ 64,81R$ 74,99R$ 74,99-0,58%2
06/07/2026R$ 75,44R$ 75,43R$ 75,44R$ 75,43-2,03%2
02/07/2026R$ 78,17R$ 76,99R$ 78,17R$ 76,99-2,53%9
01/07/2026R$ 79,17R$ 78,99R$ 79,17R$ 78,99-1,24%3
30/06/2026R$ 68,59R$ 68,59R$ 79,98R$ 79,98+14,27%66
26/06/2026R$ 69,99R$ 69,00R$ 69,99R$ 69,99+6,05%60
25/06/2026R$ 70,10R$ 63,44R$ 70,19R$ 66,00+3,94%3.452
24/06/2026R$ 63,50R$ 63,50R$ 63,50R$ 63,50-20,62%7
19/06/2026R$ 79,99R$ 79,99R$ 79,99R$ 79,990,00%37
18/06/2026R$ 79,99R$ 79,99R$ 79,99R$ 79,990,00%5
17/06/2026R$ 79,99R$ 79,99R$ 79,99R$ 79,990,00%4
16/06/2026R$ 79,99R$ 79,99R$ 79,99R$ 79,990,00%7
15/06/2026R$ 79,99R$ 79,99R$ 79,99R$ 79,99-0,01%3
12/06/2026R$ 80,00R$ 80,00R$ 80,00R$ 80,00+0,23%140
11/06/2026R$ 79,82R$ 79,82R$ 79,82R$ 79,820,00%3
10/06/2026R$ 79,82R$ 79,82R$ 79,82R$ 79,82-0,23%5
09/06/2026R$ 80,00R$ 80,00R$ 80,00R$ 80,00+0,01%10
08/06/2026R$ 79,99R$ 79,99R$ 79,99R$ 79,99-0,01%1
05/06/2026R$ 75,00R$ 75,00R$ 80,00R$ 80,000,00%4
03/06/2026R$ 80,00R$ 80,00R$ 80,00R$ 80,000,00%11
02/06/2026R$ 80,00R$ 80,00R$ 80,00R$ 80,000,00%2
01/06/2026R$ 80,64R$ 80,00R$ 80,64R$ 80,00+0,01%8
29/05/2026R$ 79,80R$ 79,80R$ 79,99R$ 79,99+7,59%5.048
27/05/2026R$ 79,99R$ 74,35R$ 79,99R$ 74,35-7,05%171
26/05/2026R$ 79,99R$ 79,99R$ 79,99R$ 79,990,00%5.000
21/05/2026R$ 79,99R$ 79,99R$ 79,99R$ 79,99-0,01%1
19/05/2026R$ 80,00R$ 80,00R$ 80,00R$ 80,000,00%6
18/05/2026R$ 80,00R$ 80,00R$ 80,00R$ 80,00-0,72%14
15/05/2026R$ 80,00R$ 80,00R$ 80,58R$ 80,58+0,73%4
14/05/2026R$ 80,00R$ 80,00R$ 80,00R$ 80,000,00%1
13/05/2026R$ 80,00R$ 80,00R$ 80,00R$ 80,00-0,72%4
12/05/2026R$ 75,19R$ 75,19R$ 80,58R$ 80,58-0,74%2
11/05/2026R$ 79,99R$ 75,21R$ 81,18R$ 81,18+1,49%16
08/05/2026R$ 79,99R$ 79,99R$ 79,99R$ 79,990,00%1
07/05/2026R$ 79,99R$ 79,99R$ 79,99R$ 79,99-0,01%2
06/05/2026R$ 79,99R$ 79,99R$ 80,00R$ 80,00-1,94%15.001
05/05/2026R$ 80,58R$ 80,00R$ 81,58R$ 81,58+1,25%146
04/05/2026R$ 80,50R$ 80,23R$ 80,57R$ 80,57+0,09%74
30/04/2026R$ 80,50R$ 80,50R$ 80,50R$ 80,500,00%9
29/04/2026R$ 80,49R$ 80,49R$ 80,50R$ 80,50-1,23%37
27/04/2026R$ 76,96R$ 76,96R$ 81,50R$ 81,50+5,90%212
24/04/2026R$ 81,50R$ 76,96R$ 81,50R$ 76,96-5,57%2
23/04/2026R$ 81,50R$ 81,50R$ 81,50R$ 81,50-0,60%1
20/04/2026R$ 81,99R$ 81,99R$ 81,99R$ 81,99-0,62%18
17/04/2026R$ 80,99R$ 80,99R$ 82,50R$ 82,50+1,71%131
16/04/2026R$ 76,06R$ 72,18R$ 81,11R$ 81,11+1,40%195
09/04/2026R$ 79,98R$ 79,98R$ 79,99R$ 79,99+0,01%21
08/04/2026R$ 79,98R$ 79,98R$ 79,98R$ 79,98+0,06%2
07/04/2026R$ 79,98R$ 79,93R$ 79,98R$ 79,930,00%39
06/04/2026R$ 79,93R$ 79,93R$ 79,93R$ 79,93-2,01%2
01/04/2026R$ 81,37R$ 81,37R$ 81,57R$ 81,57-0,51%5
31/03/2026R$ 80,10R$ 80,10R$ 82,49R$ 81,99+2,36%7
30/03/2026R$ 80,10R$ 80,10R$ 80,11R$ 80,10-2,90%15
27/03/2026R$ 82,49R$ 82,49R$ 82,49R$ 82,490,00%3
26/03/2026R$ 80,10R$ 80,10R$ 82,49R$ 82,49+2,98%147
25/03/2026R$ 83,17R$ 80,10R$ 83,17R$ 80,10-4,05%92
24/03/2026R$ 83,48R$ 83,48R$ 83,48R$ 83,480,00%1
23/03/2026R$ 83,48R$ 83,48R$ 83,48R$ 83,48-0,20%1
20/03/2026R$ 83,65R$ 83,65R$ 83,65R$ 83,65-0,02%2
19/03/2026R$ 83,67R$ 83,67R$ 83,67R$ 83,670,00%1
18/03/2026R$ 83,67R$ 83,67R$ 83,67R$ 83,67+4,24%3
17/03/2026R$ 80,27R$ 80,27R$ 80,27R$ 80,270,00%150
13/03/2026R$ 80,25R$ 80,25R$ 80,27R$ 80,27+0,21%142
12/03/2026R$ 80,10R$ 80,10R$ 80,10R$ 80,10-0,19%15
11/03/2026R$ 80,25R$ 80,25R$ 80,25R$ 80,250,00%3.955
10/03/2026R$ 80,25R$ 80,25R$ 80,25R$ 80,250,00%421
09/03/2026R$ 80,25R$ 80,25R$ 80,25R$ 80,250,00%6
06/03/2026R$ 80,25R$ 80,25R$ 80,25R$ 80,250,00%12
05/03/2026R$ 80,27R$ 80,25R$ 80,27R$ 80,25-0,02%625
04/03/2026R$ 80,35R$ 80,27R$ 80,35R$ 80,27-2,10%23
02/03/2026R$ 81,99R$ 81,99R$ 81,99R$ 81,99-0,23%11
27/02/2026R$ 80,20R$ 80,10R$ 82,18R$ 82,18+0,22%219
26/02/2026R$ 84,00R$ 82,00R$ 84,00R$ 82,00-2,33%41
25/02/2026R$ 83,94R$ 83,94R$ 83,96R$ 83,96+0,01%9
24/02/2026R$ 83,95R$ 83,95R$ 83,95R$ 83,950,00%3
23/02/2026R$ 84,00R$ 80,11R$ 84,00R$ 83,95-0,06%3.629
20/02/2026R$ 84,00R$ 84,00R$ 84,00R$ 84,000,00%1
19/02/2026R$ 83,99R$ 83,99R$ 84,00R$ 84,00+1,20%27
18/02/2026R$ 83,00R$ 83,00R$ 83,00R$ 83,00+0,01%13
13/02/2026R$ 82,99R$ 82,99R$ 82,99R$ 82,990,00%4
12/02/2026R$ 82,00R$ 82,00R$ 82,99R$ 82,99+1,21%5.618
11/02/2026R$ 82,00R$ 82,00R$ 82,00R$ 82,00+2,37%45
10/02/2026R$ 82,00R$ 80,10R$ 84,00R$ 80,10-2,32%7.429
09/02/2026R$ 83,98R$ 80,05R$ 83,98R$ 82,00-2,36%181
05/02/2026R$ 83,98R$ 83,98R$ 83,98R$ 83,98-0,02%1
04/02/2026R$ 80,01R$ 80,01R$ 84,00R$ 84,00+1,57%618
03/02/2026R$ 84,18R$ 79,41R$ 84,18R$ 82,70-1,76%41
02/02/2026R$ 84,00R$ 83,99R$ 84,18R$ 84,18+2,16%30
31/01/2026R$ 82,41R$ 82,40R$ 82,41R$ 82,40+0,01%12
27/01/2026R$ 85,16R$ 82,39R$ 85,16R$ 82,39-3,26%3
26/01/2026R$ 78,60R$ 78,60R$ 85,17R$ 85,17+8,39%11
22/01/2026R$ 79,35R$ 78,55R$ 79,35R$ 78,58-2,54%3.862
21/01/2026R$ 79,36R$ 78,55R$ 80,63R$ 80,63+0,61%176
19/01/2026R$ 80,14R$ 78,58R$ 80,14R$ 80,140,00%1.638
16/01/2026R$ 80,14R$ 80,14R$ 81,23R$ 80,140,00%1.735
15/01/2026R$ 81,00R$ 80,14R$ 81,00R$ 80,14-0,01%121
14/01/2026R$ 81,00R$ 80,15R$ 81,00R$ 80,15-0,16%276
13/01/2026R$ 80,14R$ 80,14R$ 80,28R$ 80,280,00%316
12/01/2026R$ 80,28R$ 80,28R$ 80,28R$ 80,28+0,17%2
09/01/2026R$ 80,15R$ 80,14R$ 80,15R$ 80,14-1,00%65
08/01/2026R$ 80,99R$ 80,95R$ 80,99R$ 80,95+1,01%32
07/01/2026R$ 80,14R$ 80,13R$ 80,20R$ 80,14+0,01%147
06/01/2026R$ 80,13R$ 80,12R$ 80,13R$ 80,13-0,03%79
05/01/2026R$ 75,93R$ 75,93R$ 80,15R$ 80,15+3,45%88
03/01/2026R$ 78,51R$ 77,48R$ 78,51R$ 77,48-3,30%124
30/12/2025R$ 80,12R$ 80,00R$ 80,12R$ 80,120,00%253
29/12/2025R$ 81,00R$ 79,06R$ 81,00R$ 80,12-0,96%13
26/12/2025R$ 81,00R$ 80,90R$ 81,00R$ 80,90+0,40%69
23/12/2025R$ 80,00R$ 77,30R$ 81,00R$ 80,58+0,73%36.086
22/12/2025R$ 81,00R$ 80,00R$ 81,00R$ 80,00-0,25%6
19/12/2025R$ 80,20R$ 80,20R$ 80,20R$ 80,200,00%3
18/12/2025R$ 80,20R$ 80,20R$ 80,20R$ 80,200,00%3
17/12/2025R$ 80,21R$ 80,20R$ 80,21R$ 80,20-0,01%10
16/12/2025R$ 81,00R$ 80,20R$ 81,00R$ 80,21-0,98%26
15/12/2025R$ 80,19R$ 80,19R$ 81,00R$ 81,000,00%4
12/12/2025R$ 81,00R$ 80,99R$ 81,00R$ 81,00+0,93%6
11/12/2025R$ 81,20R$ 80,25R$ 81,20R$ 80,250,00%107
10/12/2025R$ 80,25R$ 80,25R$ 80,46R$ 80,25-1,18%18
08/12/2025R$ 80,25R$ 80,25R$ 81,21R$ 81,21+1,20%46
06/12/2025R$ 80,29R$ 80,25R$ 80,29R$ 80,25+0,96%129
04/12/2025R$ 79,50R$ 79,49R$ 79,50R$ 79,49+2,85%18
02/12/2025R$ 77,20R$ 77,20R$ 77,29R$ 77,29-2,14%25
01/12/2025R$ 78,36R$ 77,30R$ 78,98R$ 78,98+0,88%8
29/11/2025R$ 77,23R$ 77,23R$ 78,29R$ 78,29+0,12%79
27/11/2025R$ 77,18R$ 77,18R$ 78,20R$ 78,20+2,17%11
26/11/2025R$ 78,30R$ 76,52R$ 78,30R$ 76,54-2,22%91
25/11/2025R$ 77,19R$ 76,53R$ 78,28R$ 78,28+1,41%402
24/11/2025R$ 78,19R$ 77,18R$ 78,30R$ 77,19-1,27%35
21/11/2025R$ 78,19R$ 78,17R$ 78,19R$ 78,180,00%20
19/11/2025R$ 76,25R$ 76,25R$ 78,19R$ 78,18+2,20%35
18/11/2025R$ 77,19R$ 76,50R$ 77,20R$ 76,50+1,51%11
17/11/2025R$ 75,70R$ 75,36R$ 75,70R$ 75,36+0,64%6
14/11/2025R$ 74,39R$ 74,39R$ 76,52R$ 74,88-0,57%20
13/11/2025R$ 78,40R$ 75,31R$ 78,40R$ 75,31-1,58%128
12/11/2025R$ 76,62R$ 76,50R$ 76,62R$ 76,52-0,62%26
11/11/2025R$ 76,51R$ 75,00R$ 78,43R$ 77,00+1,04%97
10/11/2025R$ 76,00R$ 76,00R$ 76,21R$ 76,21-0,03%2
07/11/2025R$ 77,00R$ 76,19R$ 77,00R$ 76,23-1,01%34
06/11/2025R$ 77,01R$ 77,01R$ 77,01R$ 77,010,00%8
05/11/2025R$ 76,03R$ 76,03R$ 78,70R$ 77,01-0,45%7
04/11/2025R$ 79,93R$ 77,36R$ 79,93R$ 77,36-3,30%3
03/11/2025R$ 78,65R$ 78,63R$ 80,00R$ 80,00+2,72%22.060
31/10/2025R$ 77,88R$ 77,88R$ 77,88R$ 77,88-1,41%4
30/10/2025R$ 79,24R$ 77,90R$ 79,24R$ 78,99-0,01%72
29/10/2025R$ 77,92R$ 77,91R$ 79,00R$ 79,00+1,09%38
28/10/2025R$ 76,51R$ 76,51R$ 78,15R$ 78,15+0,31%9
27/10/2025R$ 79,19R$ 77,91R$ 79,19R$ 77,91-1,03%23
24/10/2025R$ 78,72R$ 78,72R$ 78,72R$ 78,72+2,53%1
23/10/2025R$ 78,82R$ 76,25R$ 79,41R$ 76,78-1,60%49
21/10/2025R$ 78,16R$ 76,32R$ 78,88R$ 78,03-0,15%41
20/10/2025R$ 77,95R$ 77,95R$ 78,98R$ 78,15-0,47%3
17/10/2025R$ 78,99R$ 75,11R$ 79,49R$ 78,52-0,60%39
16/10/2025R$ 78,99R$ 78,99R$ 78,99R$ 78,99+2,40%1
15/10/2025R$ 77,52R$ 76,75R$ 77,96R$ 77,14-0,71%82
14/10/2025R$ 76,12R$ 76,12R$ 79,24R$ 77,69+0,01%59
13/10/2025R$ 78,20R$ 77,68R$ 78,33R$ 77,68-0,82%233
10/10/2025R$ 78,33R$ 78,32R$ 78,33R$ 78,32-0,01%12
09/10/2025R$ 77,07R$ 76,85R$ 78,33R$ 78,33+0,62%129
08/10/2025R$ 77,10R$ 74,00R$ 77,85R$ 77,850,00%1.946
07/10/2025R$ 78,31R$ 73,31R$ 78,31R$ 77,85-0,03%128
06/10/2025R$ 79,11R$ 77,87R$ 79,11R$ 77,87-0,59%9
03/10/2025R$ 74,60R$ 74,60R$ 78,33R$ 78,33+5,01%3
02/10/2025R$ 74,59R$ 74,59R$ 74,59R$ 74,59+0,05%1
01/10/2025R$ 74,59R$ 74,55R$ 74,59R$ 74,55-0,86%10
30/09/2025R$ 75,00R$ 75,00R$ 75,20R$ 75,20-0,48%206
29/09/2025R$ 75,64R$ 75,56R$ 75,64R$ 75,56+0,08%3
26/09/2025R$ 74,99R$ 74,99R$ 75,50R$ 75,50+0,68%7
25/09/2025R$ 74,99R$ 74,99R$ 74,99R$ 74,990,00%11
24/09/2025R$ 74,99R$ 74,99R$ 74,99R$ 74,99-0,32%3
23/09/2025R$ 75,00R$ 75,00R$ 75,23R$ 75,23+0,32%8
20/09/2025R$ 75,00R$ 74,99R$ 75,00R$ 74,990,00%3
18/09/2025R$ 75,01R$ 74,99R$ 75,24R$ 74,99-0,04%393
17/09/2025R$ 75,20R$ 75,02R$ 75,20R$ 75,02-1,29%3
16/09/2025R$ 75,00R$ 75,00R$ 76,00R$ 76,00+1,31%211
15/09/2025R$ 75,01R$ 74,99R$ 76,00R$ 75,02+0,01%448
12/09/2025R$ 75,74R$ 74,99R$ 75,99R$ 75,01+0,03%20
11/09/2025R$ 75,89R$ 69,35R$ 75,89R$ 74,99-0,19%145
10/09/2025R$ 74,00R$ 74,00R$ 75,13R$ 75,13+0,85%23
09/09/2025R$ 75,16R$ 74,50R$ 75,16R$ 74,50-1,97%24
08/09/2025R$ 76,05R$ 75,40R$ 76,06R$ 76,00-0,81%24

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 7,7501 / cota · yield 12,50%
TipoValor / cotaData-comPagamento
OutroR$ 0,100107/08/202619/08/2026
OutroR$ 1,0631/07/202614/08/2026
OutroR$ 0,7130/06/202614/07/2026
OutroR$ 0,7829/05/202615/06/2026
OutroR$ 0,7630/04/202615/05/2026
OutroR$ 0,6231/03/202615/04/2026
OutroR$ 0,7030/12/202515/01/2026
OutroR$ 1,1128/11/202512/12/2025
OutroR$ 0,6131/10/202514/11/2025
OutroR$ 0,6530/09/202514/10/2025
OutroR$ 0,6529/08/202512/09/2025
OutroR$ 0,7131/07/202514/08/2025
OutroR$ 0,8830/06/202514/07/2025
OutroR$ 0,9530/05/202513/06/2025
OutroR$ 0,9030/04/202515/05/2025
OutroR$ 0,7731/03/202514/04/2025
OutroR$ 0,7228/02/202518/03/2025
OutroR$ 0,7831/01/202514/02/2025
OutroR$ 1,23230/12/202415/01/2025
OutroR$ 0,7729/11/202413/12/2024
OutroR$ 0,8531/10/202414/11/2024
OutroR$ 0,8530/09/202414/10/2024
OutroR$ 0,7530/08/202413/09/2024
OutroR$ 0,7531/07/202414/08/2024
OutroR$ 0,7228/06/202412/07/2024
OutroR$ 0,7031/05/202414/06/2024
OutroR$ 0,7030/04/202415/05/2024
OutroR$ 0,7828/03/202412/04/2024
OutroR$ 0,7529/02/202414/03/2024
OutroR$ 0,7931/01/202416/02/2024
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.