Patria Escritorios FII Responsabilidade

HGRE11
🏛️ brazil →
122.71
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 126.74 127.45 126.43 127.36 0.0M
2021-12-29 125.85 127.07 125.38 126.74 0.0M
2021-12-28 125.58 125.95 123.81 125.71 0.0M
2021-12-27 123.16 125.58 122.59 125.58 0.0M
2021-12-23 122.86 123.43 122.59 123.16 0.0M
2021-12-22 121.79 123.90 121.74 122.94 0.0M
2021-12-21 120.85 124.46 119.89 121.68 0.0M
2021-12-20 121.09 121.09 119.83 121.09 0.0M
2021-12-17 121.10 121.10 119.52 121.09 0.0M
2021-12-16 120.69 121.10 118.41 121.10 0.0M
2021-12-15 120.41 121.18 119.40 121.18 0.0M
2021-12-14 120.25 121.34 118.86 119.92 0.0M
2021-12-13 119.78 120.70 119.55 120.25 0.0M
2021-12-10 120.21 120.72 119.32 119.58 0.0M
2021-12-09 118.00 121.16 117.12 120.21 0.0M
2021-12-08 120.47 121.63 116.15 117.94 0.0M
2021-12-07 120.51 120.89 118.13 120.60 0.0M
2021-12-06 121.14 121.65 119.38 120.53 0.0M
2021-12-03 122.46 122.46 120.71 121.19 0.0M
2021-12-02 119.77 123.20 118.07 122.59 0.0M
2021-12-01 111.27 121.19 109.50 120.52 0.0M
2021-11-30 106.98 116.17 106.46 111.64 0.0M
2021-11-29 106.96 108.16 106.30 106.95 0.0M
2021-11-26 107.00 107.73 105.96 106.77 0.0M
2021-11-25 106.44 108.53 106.21 107.40 0.0M
2021-11-24 106.44 106.98 105.14 106.60 0.0M
2021-11-23 107.10 107.35 105.62 105.66 0.0M
2021-11-22 108.55 109.89 107.03 107.08 0.0M
2021-11-19 108.86 109.32 107.94 108.64 0.0M
2021-11-18 108.58 111.51 107.95 109.92 0.0M
2021-11-17 109.52 109.77 107.62 108.66 0.0M
2021-11-16 110.47 111.65 108.90 109.41 0.0M
2021-11-12 110.77 112.55 109.90 110.02 0.0M
2021-11-11 110.77 111.65 110.72 110.77 0.0M
2021-11-10 111.63 112.56 110.53 110.72 0.0M
2021-11-09 114.90 115.17 110.72 110.72 0.0M
2021-11-08 115.45 116.29 114.44 114.44 0.0M
2021-11-05 115.88 116.99 115.40 115.44 0.0M
2021-11-04 117.37 118.00 115.38 115.88 0.0M
2021-11-03 118.16 118.33 116.58 117.37 0.0M
2021-11-01 117.70 118.36 115.96 118.34 0.0M
2021-10-29 117.53 118.39 115.48 117.06 0.0M
2021-10-28 118.44 118.53 117.28 117.42 0.0M
2021-10-27 118.45 118.91 117.98 118.20 0.0M
2021-10-26 118.49 119.11 118.09 118.56 0.0M
2021-10-25 118.97 119.45 118.44 118.46 0.0M
2021-10-22 119.05 119.39 117.98 118.91 0.0M
2021-10-21 119.65 119.65 118.55 119.53 0.0M
2021-10-20 120.52 120.54 119.28 119.65 0.0M
2021-10-19 121.50 121.77 120.01 120.52 0.0M
2021-10-18 121.50 122.05 119.83 121.50 0.0M
2021-10-15 121.22 121.96 120.04 121.50 0.0M
2021-10-14 120.29 121.22 119.71 121.22 0.0M
2021-10-13 120.00 120.45 119.42 120.29 0.0M
2021-10-11 120.15 120.29 119.83 120.03 0.0M
2021-10-08 119.37 120.28 119.23 120.13 0.0M
2021-10-07 119.30 120.19 118.91 119.37 0.0M
2021-10-06 119.65 119.95 118.86 119.30 0.0M
2021-10-05 119.37 119.75 118.92 119.16 0.0M
2021-10-04 119.83 120.29 119.08 119.52 0.0M
2021-10-01 120.67 123.06 119.47 119.83 0.0M
2021-09-30 119.66 120.58 119.66 120.44 0.0M
2021-09-29 119.66 120.11 118.95 119.66 0.0M
2021-09-28 119.67 120.29 118.75 118.77 0.0M
2021-09-27 119.81 121.41 119.57 120.11 0.0M
2021-09-24 120.93 121.32 119.02 119.40 0.0M
2021-09-23 119.89 122.00 118.73 120.34 0.0M
2021-09-22 119.84 122.84 118.83 119.66 0.0M
2021-09-21 119.93 120.75 119.11 120.21 0.0M
2021-09-20 120.94 121.03 119.76 119.93 0.0M
2021-09-17 120.57 120.95 119.92 120.94 0.0M
2021-09-16 121.02 121.02 119.94 120.08 0.0M
2021-09-15 120.24 121.13 119.75 120.49 0.0M
2021-09-14 119.94 120.57 119.38 119.75 0.0M
2021-09-13 120.04 120.87 118.79 119.66 0.0M
2021-09-10 120.59 121.32 119.02 120.03 0.0M
2021-09-09 119.19 121.41 117.84 121.41 0.0M
2021-09-08 120.25 120.56 118.74 119.38 0.0M
2021-09-06 119.90 120.58 119.44 119.75 0.0M
2021-09-03 121.32 121.43 119.52 120.58 0.0M
2021-09-02 120.86 121.40 119.07 121.40 0.0M
2021-09-01 121.96 123.14 119.66 120.86 0.0M
2021-08-31 122.22 123.40 121.80 121.85 0.0M
2021-08-30 119.24 123.16 119.24 122.23 0.0M
2021-08-27 118.87 120.06 118.60 119.23 0.0M
2021-08-26 119.85 120.87 118.62 118.62 0.0M
2021-08-25 119.95 120.78 118.95 119.85 0.0M
2021-08-24 118.29 120.32 118.29 119.43 0.0M
2021-08-23 117.68 120.57 117.48 118.17 0.0M
2021-08-20 116.34 118.12 115.87 117.68 0.0M
2021-08-19 117.09 118.12 116.06 116.30 0.0M
2021-08-18 117.21 119.19 117.21 117.44 0.0M
2021-08-17 120.41 120.41 116.29 116.89 0.0M
2021-08-16 121.34 122.69 119.16 119.85 0.0M
2021-08-13 119.05 123.58 119.05 121.24 0.0M
2021-08-12 120.82 121.01 119.04 119.05 0.0M
2021-08-11 121.44 121.44 120.44 120.82 0.0M
2021-08-10 121.33 121.58 120.63 120.87 0.0M
2021-08-09 121.96 122.08 120.89 121.11 0.0M
2021-08-06 122.25 122.92 121.85 121.96 0.0M
2021-08-05 123.62 124.43 122.51 122.52 0.0M
2021-08-04 124.29 124.76 123.43 123.71 0.0M
2021-08-03 125.82 126.04 122.90 123.79 0.0M
2021-08-02 128.65 128.93 124.72 125.82 0.0M
2021-07-30 128.93 129.57 127.87 128.02 0.0M
2021-07-29 128.93 128.93 127.97 128.65 0.0M
2021-07-28 128.48 130.19 127.85 128.00 0.0M
2021-07-27 130.21 131.03 127.67 127.87 0.0M
2021-07-26 131.13 131.77 129.65 130.21 0.0M
2021-07-23 130.27 131.21 129.53 131.12 0.0M
2021-07-22 129.57 130.30 128.49 129.62 0.0M
2021-07-21 128.66 130.56 128.66 129.48 0.0M
2021-07-20 127.48 128.94 127.12 128.66 0.0M
2021-07-19 128.02 128.83 126.92 127.43 0.0M
2021-07-16 127.56 128.48 127.02 127.79 0.0M
2021-07-15 127.47 128.48 127.03 127.07 0.0M
2021-07-14 126.20 127.46 126.11 127.21 0.0M
2021-07-13 123.92 127.50 123.88 125.92 0.0M
2021-07-12 121.20 124.01 121.19 123.91 0.0M
2021-07-08 120.29 122.96 119.91 121.19 0.0M
2021-07-07 121.11 121.63 120.70 120.81 0.0M
2021-07-06 120.68 121.12 120.60 121.11 0.0M
2021-07-05 120.09 121.08 119.87 121.08 0.0M
2021-07-02 119.81 120.93 118.52 120.09 0.0M
2021-07-01 120.27 120.65 119.10 119.80 0.0M
2021-06-30 119.03 119.93 118.03 119.79 0.0M
2021-06-29 117.67 120.47 116.84 119.75 0.0M
2021-06-28 115.69 118.11 113.66 117.63 0.1M
2021-06-25 119.03 121.06 115.60 116.32 0.1M
2021-06-24 117.82 119.39 117.44 118.85 0.0M
2021-06-23 118.94 119.38 117.68 117.82 0.0M
2021-06-22 119.01 119.03 118.31 119.03 0.0M
2021-06-21 118.28 119.03 117.40 118.87 0.0M
2021-06-18 117.49 118.81 117.45 118.08 0.0M
2021-06-17 118.57 119.03 117.45 117.45 0.0M
2021-06-16 119.91 119.91 118.20 118.57 0.0M
2021-06-15 119.93 120.70 119.02 119.52 0.0M
2021-06-14 119.00 119.69 119.00 119.57 0.0M
2021-06-11 118.62 119.23 118.22 119.03 0.0M
2021-06-10 120.16 121.74 118.16 118.53 0.0M
2021-06-09 117.22 119.93 117.07 119.93 0.0M
2021-06-08 114.74 117.01 114.54 116.93 0.0M
2021-06-07 114.79 114.96 113.91 114.48 0.0M
2021-06-04 114.34 117.11 113.99 114.41 0.0M
2021-06-02 114.95 115.41 113.64 114.16 0.0M
2021-06-01 115.42 116.20 114.16 114.43 0.0M
2021-05-31 115.61 115.61 114.45 115.39 0.0M
2021-05-28 115.52 115.61 114.16 114.98 0.0M
2021-05-27 115.44 116.55 114.02 114.98 0.0M
2021-05-26 117.74 119.20 115.12 115.33 0.0M
2021-05-25 118.25 118.34 117.05 117.27 0.0M
2021-05-24 114.80 119.98 114.39 119.29 0.1M
2021-05-21 114.82 115.69 114.80 115.69 0.0M
2021-05-20 115.38 115.38 113.46 114.62 0.0M
2021-05-19 117.13 117.13 114.85 115.14 0.0M
2021-05-18 117.04 117.47 116.60 116.69 0.0M
2021-05-17 117.24 118.81 116.67 116.76 0.0M
2021-05-14 117.45 118.35 116.68 117.24 0.0M
2021-05-13 119.29 119.73 116.60 117.45 0.0M
2021-05-12 120.19 121.51 118.48 118.66 0.0M
2021-05-11 120.97 121.61 119.29 120.17 0.0M
2021-05-10 121.76 121.77 120.20 120.97 0.0M
2021-05-07 121.98 122.57 121.26 121.76 0.0M
2021-05-06 121.39 121.98 121.30 121.70 0.0M
2021-05-05 121.98 122.83 121.29 121.39 0.0M
2021-05-04 122.71 123.32 121.63 121.93 0.0M
2021-05-03 122.96 124.16 122.29 122.71 0.0M
2021-04-30 122.12 123.45 122.12 122.96 0.0M
2021-04-29 122.45 123.61 121.92 122.12 0.0M
2021-04-28 121.64 123.13 121.29 122.81 0.0M
2021-04-27 123.08 123.51 121.19 121.63 0.0M
2021-04-26 123.97 123.97 123.08 123.08 0.0M
2021-04-23 123.66 123.97 122.82 123.97 0.0M
2021-04-22 124.16 124.40 122.86 123.17 0.0M
2021-04-20 124.29 124.53 123.20 124.20 0.0M
2021-04-19 124.79 124.79 123.94 124.29 0.0M
2021-04-16 122.77 124.83 122.77 124.80 0.0M
2021-04-15 123.60 124.82 122.29 122.77 0.0M
2021-04-14 122.44 124.01 121.72 123.09 0.0M
2021-04-13 122.03 122.90 121.60 122.23 0.0M
2021-04-12 124.50 125.40 121.44 121.49 0.0M
2021-04-09 121.46 124.94 120.98 124.51 0.0M
2021-04-08 121.12 121.73 120.43 121.40 0.0M
2021-04-07 121.19 121.54 120.55 121.12 0.0M
2021-04-06 120.88 122.26 120.52 120.94 0.0M
2021-04-05 122.09 122.26 120.64 120.88 0.0M
2021-04-01 122.28 122.28 120.88 122.10 0.0M
2021-03-31 122.58 122.92 121.68 122.39 0.0M
2021-03-30 122.44 123.45 122.44 123.44 0.0M
2021-03-29 123.45 124.18 122.35 122.44 0.0M
2021-03-26 123.01 123.95 122.39 123.45 0.0M
2021-03-25 124.72 124.76 122.13 123.01 0.0M
2021-03-24 125.13 125.18 123.77 124.78 0.0M
2021-03-23 125.76 126.31 124.93 125.23 0.0M
2021-03-22 124.08 127.19 122.96 125.76 0.0M
2021-03-19 121.68 124.19 121.68 124.08 0.0M
2021-03-18 121.86 122.75 121.24 121.49 0.0M
2021-03-17 124.54 124.58 121.24 121.86 0.0M
2021-03-16 126.18 126.39 123.83 124.54 0.0M
2021-03-15 127.77 128.07 126.17 126.18 0.0M
2021-03-12 128.17 128.17 127.09 127.77 0.0M
2021-03-11 128.17 128.63 127.90 128.30 0.0M
2021-03-10 128.80 129.05 127.47 128.17 0.0M
2021-03-09 129.09 129.28 128.40 128.80 0.0M
2021-03-08 129.58 129.58 128.09 129.09 0.0M
2021-03-05 129.43 130.12 128.81 129.67 0.0M
2021-03-04 129.02 130.30 129.02 129.70 0.0M
2021-03-03 130.31 130.63 128.82 129.62 0.0M
2021-03-02 131.02 131.59 128.79 130.31 0.0M
2021-03-01 131.48 132.34 130.84 131.01 0.0M
2021-02-26 130.99 131.41 130.64 130.85 0.0M
2021-02-25 130.87 131.55 130.68 130.83 0.0M
2021-02-24 131.12 131.56 130.69 130.83 0.0M
2021-02-23 130.33 131.19 130.26 131.12 0.0M
2021-02-22 132.62 132.62 129.80 130.33 0.0M
2021-02-19 133.11 133.11 131.03 132.62 0.0M
2021-02-18 133.28 133.51 132.85 133.10 0.0M
2021-02-17 133.23 133.51 132.89 132.99 0.0M
2021-02-12 132.84 133.39 132.64 133.23 0.0M
2021-02-11 131.83 132.85 131.82 132.74 0.0M
2021-02-10 132.36 132.84 131.65 131.82 0.0M
2021-02-09 131.92 132.42 131.91 132.36 0.0M
2021-02-08 131.45 132.42 131.45 131.92 0.0M
2021-02-05 132.18 132.58 130.97 131.41 0.0M
2021-02-04 132.29 132.61 132.18 132.23 0.0M
2021-02-03 132.09 132.39 132.09 132.29 0.0M
2021-02-02 131.55 132.40 131.55 132.14 0.0M
2021-02-01 132.62 132.62 131.31 131.55 0.0M
2021-01-29 132.07 132.64 130.89 132.03 0.0M
2021-01-28 132.03 132.86 132.03 132.03 0.0M
2021-01-27 132.03 132.25 131.94 132.03 0.0M
2021-01-26 132.03 132.86 131.86 132.00 0.0M
2021-01-22 132.03 132.45 131.59 132.03 0.0M
2021-01-21 131.96 132.84 131.28 132.84 0.0M
2021-01-20 132.25 132.43 131.94 131.99 0.0M
2021-01-19 132.03 132.25 131.86 132.16 0.0M
2021-01-18 132.30 132.86 131.28 131.59 0.0M
2021-01-15 132.03 132.47 131.91 132.03 0.0M
2021-01-14 130.34 132.02 130.34 131.94 0.0M
2021-01-13 130.77 131.40 130.23 130.71 0.0M
2021-01-12 132.03 132.16 130.19 130.38 0.1M
2021-01-11 132.65 132.91 131.28 131.97 0.0M
2021-01-08 132.31 132.82 131.16 132.16 0.0M
2021-01-07 132.47 132.60 131.59 132.31 0.0M
2021-01-06 133.35 133.68 132.00 132.30 0.0M
2021-01-05 133.80 134.23 132.47 133.11 0.0M
2021-01-04 137.30 137.30 133.79 133.80 0.0M