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
2022-12-29 105.45 107.11 103.52 103.77 0.0M
2022-12-28 103.48 106.23 103.20 106.23 0.0M
2022-12-27 103.26 104.60 103.01 103.18 0.0M
2022-12-26 103.33 104.99 102.92 103.25 0.0M
2022-12-23 103.32 105.32 103.30 103.30 0.0M
2022-12-22 102.66 103.76 102.08 103.30 0.0M
2022-12-21 101.81 102.84 101.24 102.66 0.0M
2022-12-20 101.46 102.57 101.28 101.81 0.0M
2022-12-19 103.42 103.42 101.34 101.44 0.0M
2022-12-16 102.08 103.43 102.08 103.42 0.0M
2022-12-15 103.09 103.30 101.32 102.08 0.0M
2022-12-14 103.68 104.59 101.27 103.09 0.0M
2022-12-13 104.78 106.21 103.26 103.26 0.0M
2022-12-12 105.86 106.21 104.78 104.78 0.0M
2022-12-09 105.95 106.21 105.49 105.86 0.0M
2022-12-08 107.28 107.90 105.75 105.81 0.0M
2022-12-07 108.96 109.54 107.15 107.15 0.0M
2022-12-06 110.84 112.64 110.64 110.64 0.0M
2022-12-05 111.61 113.51 110.10 110.84 0.0M
2022-12-02 111.90 112.41 110.06 111.61 0.0M
2022-12-01 107.89 111.31 107.89 111.31 0.0M
2022-11-30 106.58 108.95 106.50 107.88 0.0M
2022-11-29 106.91 107.85 106.40 106.50 0.0M
2022-11-28 108.19 108.19 106.67 106.91 0.0M
2022-11-25 107.93 108.88 107.31 108.19 0.0M
2022-11-24 106.85 108.53 106.85 107.93 0.0M
2022-11-23 106.84 108.51 106.57 106.83 0.0M
2022-11-22 108.74 109.26 106.41 106.54 0.0M
2022-11-21 110.79 112.09 107.98 107.98 0.0M
2022-11-18 109.81 113.17 109.81 110.66 0.0M
2022-11-17 113.40 113.40 109.43 109.81 0.0M
2022-11-16 112.11 113.94 111.94 113.41 0.0M
2022-11-14 111.98 114.78 109.85 112.11 0.0M
2022-11-11 112.04 112.52 110.67 112.01 0.0M
2022-11-10 113.68 114.74 111.43 112.04 0.0M
2022-11-09 116.71 117.42 113.49 113.49 0.0M
2022-11-08 117.11 117.45 116.25 116.58 0.0M
2022-11-07 117.90 118.92 116.32 117.12 0.0M
2022-11-04 118.39 118.72 117.48 117.89 0.0M
2022-11-03 117.34 119.00 117.05 118.77 0.0M
2022-11-01 118.19 118.70 115.79 117.43 0.0M
2022-10-31 118.63 118.93 117.34 118.03 0.0M
2022-10-28 118.08 119.21 117.66 118.31 0.0M
2022-10-27 118.25 119.28 118.01 118.24 0.0M
2022-10-26 118.73 119.35 118.27 118.67 0.0M
2022-10-25 118.95 119.60 118.51 118.71 0.0M
2022-10-24 119.52 119.52 118.55 118.68 0.0M
2022-10-21 120.34 120.42 118.93 119.61 0.0M
2022-10-20 120.51 120.53 119.96 119.99 0.0M
2022-10-19 120.57 120.79 120.22 120.44 0.0M
2022-10-18 120.10 120.77 119.27 120.57 0.0M
2022-10-17 120.07 121.04 119.35 120.11 0.0M
2022-10-14 120.34 121.86 119.52 120.07 0.0M
2022-10-13 119.50 120.62 118.56 120.53 0.0M
2022-10-11 117.67 119.61 117.67 119.49 0.0M
2022-10-10 119.32 119.75 116.90 117.34 0.0M
2022-10-07 118.58 119.67 116.56 119.01 0.0M
2022-10-06 117.79 119.77 116.92 117.16 0.0M
2022-10-05 116.76 118.12 116.76 117.79 0.0M
2022-10-04 117.29 117.29 112.86 116.76 0.0M
2022-10-03 121.33 121.87 117.33 117.40 0.0M
2022-09-30 121.52 122.31 120.92 121.99 0.0M
2022-09-29 121.38 121.84 120.72 120.79 0.0M
2022-09-28 121.36 121.76 120.68 121.37 0.0M
2022-09-27 121.20 121.59 121.09 121.36 0.0M
2022-09-26 120.49 121.47 119.73 121.20 0.0M
2022-09-23 120.42 121.00 119.97 120.49 0.0M
2022-09-22 120.19 120.63 120.19 120.63 0.0M
2022-09-21 119.77 120.19 119.53 119.96 0.0M
2022-09-20 119.39 119.77 119.10 119.77 0.0M
2022-09-19 118.93 119.48 118.34 119.36 0.0M
2022-09-16 118.08 118.93 117.79 118.93 0.0M
2022-09-15 118.76 119.34 117.66 117.74 0.0M
2022-09-14 118.71 118.71 117.65 118.71 0.0M
2022-09-13 118.25 119.35 118.25 118.71 0.0M
2022-09-12 117.33 119.69 117.32 119.69 0.0M
2022-09-09 119.28 119.72 118.51 119.72 0.0M
2022-09-08 118.29 119.35 118.07 119.28 0.0M
2022-09-06 119.17 119.73 117.90 118.07 0.0M
2022-09-05 119.32 120.83 118.25 120.06 0.0M
2022-09-02 119.40 121.00 118.72 119.33 0.0M
2022-09-01 121.27 121.53 117.72 118.25 0.0M
2022-08-31 120.58 121.29 120.11 121.27 0.0M
2022-08-30 119.88 120.87 119.85 120.58 0.0M
2022-08-29 118.73 120.30 117.99 119.40 0.0M
2022-08-26 118.39 118.66 117.57 118.53 0.0M
2022-08-25 118.16 118.68 118.05 118.39 0.0M
2022-08-24 118.46 118.67 117.84 118.16 0.0M
2022-08-23 117.46 118.73 117.46 118.47 0.0M
2022-08-22 117.31 118.31 117.20 117.46 0.0M
2022-08-19 118.47 118.47 116.63 117.30 0.0M
2022-08-18 117.52 118.64 117.08 118.42 0.0M
2022-08-17 116.43 117.86 116.20 117.52 0.0M
2022-08-16 116.62 116.70 116.21 116.46 0.0M
2022-08-15 113.66 116.96 113.66 116.74 0.0M
2022-08-12 112.38 114.34 112.33 113.66 0.0M
2022-08-11 111.40 113.01 111.01 112.38 0.0M
2022-08-10 109.75 111.42 109.42 111.40 0.0M
2022-08-09 108.81 110.10 108.53 109.41 0.0M
2022-08-08 106.46 108.85 106.07 108.40 0.0M
2022-08-05 105.59 107.30 105.47 107.12 0.0M
2022-08-04 107.04 107.04 106.44 107.04 0.0M
2022-08-03 106.96 106.96 105.85 106.51 0.0M
2022-08-02 107.90 108.87 106.59 106.76 0.0M
2022-08-01 105.48 109.16 105.33 107.47 0.0M
2022-07-29 105.10 106.70 104.29 105.18 0.0M
2022-07-28 106.47 106.78 104.97 104.97 0.0M
2022-07-27 107.32 108.24 104.76 106.04 0.0M
2022-07-26 108.50 108.92 106.07 107.06 0.0M
2022-07-25 108.16 108.90 106.63 108.32 0.0M
2022-07-22 107.99 108.22 107.00 107.99 0.0M
2022-07-21 106.77 108.24 106.76 107.93 0.0M
2022-07-20 104.58 106.61 104.49 106.58 0.0M
2022-07-19 103.80 104.73 103.37 104.56 0.0M
2022-07-18 103.99 104.83 103.47 104.14 0.0M
2022-07-15 104.18 104.89 103.37 103.99 0.0M
2022-07-14 103.64 104.94 103.40 103.76 0.0M
2022-07-13 105.89 107.05 102.95 103.13 0.0M
2022-07-12 108.29 108.58 105.51 105.83 0.0M
2022-07-11 108.16 108.93 107.22 108.20 0.0M
2022-07-08 109.85 109.85 108.07 108.09 0.0M
2022-07-07 110.46 110.46 109.45 109.85 0.0M
2022-07-06 110.26 111.05 109.96 110.53 0.0M
2022-07-05 111.83 111.91 110.43 110.46 0.0M
2022-07-04 111.49 112.73 111.20 111.92 0.0M
2022-07-01 110.29 112.98 109.50 111.55 0.0M
2022-06-30 109.80 110.69 109.71 110.12 0.0M
2022-06-29 111.09 111.57 109.63 109.80 0.0M
2022-06-28 111.88 112.23 110.40 111.13 0.0M
2022-06-27 111.89 112.42 111.51 111.92 0.0M
2022-06-24 112.08 112.08 110.39 111.45 0.0M
2022-06-23 111.25 112.08 110.92 112.08 0.0M
2022-06-22 110.62 111.24 110.23 111.24 0.0M
2022-06-21 109.97 111.23 109.57 110.74 0.0M
2022-06-20 109.98 110.73 109.21 110.25 0.0M
2022-06-17 108.70 109.98 106.99 109.98 0.0M
2022-06-15 109.50 110.56 107.87 108.70 0.0M
2022-06-14 110.69 110.82 108.99 109.46 0.0M
2022-06-13 111.54 111.67 110.15 110.25 0.0M
2022-06-10 111.41 112.51 110.41 111.58 0.0M
2022-06-09 112.02 112.60 110.74 111.24 0.0M
2022-06-08 112.03 112.83 111.30 112.36 0.0M
2022-06-07 112.70 112.87 111.46 111.46 0.0M
2022-06-06 111.46 112.70 111.30 112.70 0.0M
2022-06-03 110.24 111.77 110.00 111.46 0.0M
2022-06-02 111.76 113.26 111.01 111.64 0.0M
2022-06-01 111.80 113.52 110.64 111.76 0.0M
2022-05-31 111.09 111.90 111.09 111.90 0.0M
2022-05-30 109.68 111.93 109.68 111.09 0.0M
2022-05-27 108.22 110.36 108.22 109.81 0.0M
2022-05-26 109.83 109.84 107.72 108.19 0.0M
2022-05-25 110.11 110.28 109.06 109.55 0.0M
2022-05-24 110.00 110.28 109.42 110.11 0.0M
2022-05-23 109.61 110.24 108.83 110.01 0.0M
2022-05-20 109.07 110.23 108.81 109.58 0.0M
2022-05-19 109.45 109.85 108.14 108.71 0.0M
2022-05-18 110.02 110.41 109.36 109.44 0.0M
2022-05-17 110.43 110.90 109.44 109.93 0.0M
2022-05-16 109.90 110.88 109.47 110.43 0.0M
2022-05-13 110.27 111.78 109.43 109.90 0.0M
2022-05-12 110.32 110.88 109.48 109.77 0.0M
2022-05-11 112.83 113.33 111.72 112.24 0.0M
2022-05-10 110.60 113.01 110.60 112.40 0.0M
2022-05-09 110.72 111.28 110.12 110.38 0.0M
2022-05-06 111.08 111.32 110.03 110.70 0.0M
2022-05-05 109.78 111.35 109.78 110.85 0.0M
2022-05-04 109.70 110.46 107.84 108.73 0.0M
2022-05-03 109.57 110.68 109.37 109.41 0.0M
2022-05-02 110.93 111.70 109.31 109.57 0.0M
2022-04-29 109.90 111.02 109.90 110.18 0.0M
2022-04-28 110.28 110.47 109.41 109.84 0.0M
2022-04-27 111.69 111.86 109.47 110.18 0.0M
2022-04-26 112.58 112.58 111.12 111.69 0.0M
2022-04-25 112.82 112.82 111.94 112.37 0.0M
2022-04-22 112.27 113.52 111.89 112.84 0.0M
2022-04-20 112.58 113.61 111.54 111.97 0.0M
2022-04-19 113.33 113.61 110.25 112.58 0.0M
2022-04-18 112.32 113.01 111.89 113.01 0.0M
2022-04-14 110.21 112.75 110.21 112.75 0.0M
2022-04-13 111.02 111.43 109.74 110.17 0.0M
2022-04-12 109.26 111.69 109.26 110.52 0.0M
2022-04-11 108.39 109.31 107.62 108.71 0.0M
2022-04-08 108.52 109.31 107.04 108.40 0.0M
2022-04-07 107.42 108.62 107.31 108.52 0.0M
2022-04-06 108.94 109.31 106.30 106.73 0.0M
2022-04-05 109.31 110.85 108.94 108.98 0.0M
2022-04-04 109.89 110.60 109.14 109.31 0.0M
2022-04-01 108.34 110.05 108.34 109.80 0.0M
2022-03-31 107.67 108.68 107.10 108.34 0.0M
2022-03-30 105.50 107.86 105.50 107.52 0.0M
2022-03-29 105.28 106.31 105.27 105.50 0.0M
2022-03-28 105.72 106.31 104.70 105.28 0.0M
2022-03-25 106.15 106.57 104.69 105.72 0.0M
2022-03-24 106.15 106.55 104.49 105.46 0.0M
2022-03-23 106.83 107.00 105.68 106.15 0.0M
2022-03-22 105.67 107.00 104.05 107.00 0.0M
2022-03-21 105.62 107.00 104.47 105.67 0.0M
2022-03-18 103.28 106.09 103.15 105.63 0.0M
2022-03-17 102.82 103.58 102.77 103.29 0.0M
2022-03-16 103.62 104.79 102.75 102.82 0.0M
2022-03-15 102.59 104.26 102.00 103.62 0.0M
2022-03-14 103.75 105.19 102.60 102.72 0.0M
2022-03-11 107.35 107.35 103.07 103.60 0.0M
2022-03-10 105.68 107.43 105.29 107.35 0.0M
2022-03-09 106.72 106.72 104.86 105.64 0.0M
2022-03-08 104.14 106.98 104.01 106.40 0.0M
2022-03-07 107.96 108.24 104.01 104.01 0.0M
2022-03-04 108.79 109.58 106.77 107.96 0.0M
2022-03-03 124.85 125.66 121.82 122.29 0.0M
2022-03-02 125.48 125.66 123.71 124.85 0.0M
2022-02-25 121.89 125.32 121.89 125.08 0.0M
2022-02-24 122.89 124.25 120.97 121.89 0.0M
2022-02-23 124.14 124.50 122.89 122.89 0.0M
2022-02-22 124.81 125.77 123.86 124.14 0.0M
2022-02-21 126.44 127.11 124.81 124.81 0.0M
2022-02-18 126.44 127.19 125.78 125.98 0.0M
2022-02-17 126.20 126.78 126.20 126.44 0.0M
2022-02-16 126.03 126.48 125.06 126.20 0.0M
2022-02-15 126.10 126.51 125.68 126.03 0.0M
2022-02-14 126.73 126.92 124.98 126.10 0.0M
2022-02-11 126.38 126.93 125.37 126.73 0.0M
2022-02-10 126.24 127.12 125.77 126.38 0.0M
2022-02-09 125.53 126.51 124.92 126.24 0.0M
2022-02-08 125.67 127.36 124.86 125.34 0.0M
2022-02-07 127.10 127.49 125.60 125.65 0.0M
2022-02-04 125.79 127.11 125.79 127.11 0.0M
2022-02-03 127.12 127.18 125.58 126.18 0.0M
2022-02-02 126.14 127.88 125.72 127.20 0.0M
2022-02-01 126.87 129.67 125.83 126.15 0.0M
2022-01-31 126.55 127.35 125.42 126.36 0.0M
2022-01-28 126.84 127.82 126.15 126.55 0.0M
2022-01-27 126.08 127.83 125.12 126.84 0.0M
2022-01-26 128.75 130.75 124.16 126.07 0.0M
2022-01-25 130.85 131.22 127.98 128.94 0.0M
2022-01-24 131.20 131.20 130.04 130.18 0.0M
2022-01-21 131.52 131.54 130.26 131.20 0.0M
2022-01-20 131.33 131.77 130.79 130.98 0.0M
2022-01-19 130.90 131.80 130.50 131.33 0.0M
2022-01-18 132.76 132.95 130.37 130.37 0.0M
2022-01-17 130.94 133.28 129.89 132.28 0.0M
2022-01-14 128.04 131.80 128.04 131.04 0.0M
2022-01-13 128.60 128.94 127.45 128.05 0.0M
2022-01-12 127.70 129.15 126.65 127.99 0.0M
2022-01-11 127.95 128.27 126.33 127.67 0.0M
2022-01-10 126.79 128.68 126.19 127.02 0.0M
2022-01-07 125.23 127.87 125.12 126.79 0.0M
2022-01-06 128.08 128.88 124.17 124.17 0.0M
2022-01-05 128.77 129.75 127.24 128.08 0.0M
2022-01-04 127.91 129.89 127.60 128.84 0.0M
2022-01-03 127.68 129.41 126.36 127.91 0.0M