Patria Escritorios FII Responsabilidade

HGRE11
🏛️ brazil →
121.80
Last Update: 2025-09-26
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
2023-12-28 123.42 123.53 120.80 121.82 0.0M
2023-12-27 122.55 123.53 122.46 123.34 0.0M
2023-12-26 120.79 122.62 120.79 122.46 0.0M
2023-12-22 119.73 120.79 119.50 120.79 0.0M
2023-12-21 117.54 119.86 117.54 119.69 0.0M
2023-12-20 118.02 118.18 116.86 117.54 0.0M
2023-12-19 116.93 118.03 116.93 117.74 0.0M
2023-12-18 117.13 117.13 116.49 116.93 0.0M
2023-12-15 117.01 117.14 116.63 117.14 0.0M
2023-12-14 116.85 117.40 116.30 117.01 0.0M
2023-12-13 117.17 117.17 115.97 116.85 0.0M
2023-12-12 118.79 119.51 117.13 117.13 0.0M
2023-12-11 119.92 120.15 118.36 118.79 0.0M
2023-12-08 117.63 120.33 117.63 120.15 0.0M
2023-12-07 118.30 118.75 117.21 118.02 0.0M
2023-12-06 118.96 118.96 117.77 118.30 0.0M
2023-12-05 118.09 118.87 118.04 118.06 0.0M
2023-12-04 118.41 119.39 117.21 118.04 0.0M
2023-12-01 118.04 119.37 117.49 118.40 0.0M
2023-11-30 116.04 119.02 116.04 118.41 0.0M
2023-11-29 117.01 117.74 115.27 115.99 0.0M
2023-11-28 117.37 118.19 116.44 116.99 0.0M
2023-11-27 116.45 117.66 115.52 117.33 0.0M
2023-11-24 117.24 118.62 116.43 116.45 0.0M
2023-11-23 117.42 118.83 117.20 117.56 0.0M
2023-11-22 120.38 120.91 117.15 117.15 0.0M
2023-11-21 120.24 121.83 118.76 120.33 0.0M
2023-11-20 119.95 121.42 118.71 120.24 0.0M
2023-11-17 117.26 120.95 116.57 120.51 0.0M
2023-11-16 114.50 118.69 114.50 117.30 0.0M
2023-11-14 114.15 116.60 114.15 114.87 0.0M
2023-11-13 114.15 116.28 113.69 114.09 0.0M
2023-11-10 116.51 117.32 114.00 114.05 0.0M
2023-11-09 116.79 118.01 115.99 116.54 0.0M
2023-11-08 116.77 118.19 115.54 116.79 0.0M
2023-11-07 113.37 116.87 112.34 116.87 0.0M
2023-11-06 112.95 113.68 112.77 113.33 0.0M
2023-11-03 112.24 113.64 112.14 112.78 0.0M
2023-11-01 110.89 115.49 110.02 112.31 0.0M
2023-10-31 112.39 112.85 110.92 110.94 0.0M
2023-10-30 112.06 112.84 110.71 112.48 0.0M
2023-10-27 111.13 112.04 108.91 111.94 0.0M
2023-10-26 110.80 111.27 110.70 111.14 0.0M
2023-10-25 111.21 111.44 110.35 110.68 0.0M
2023-10-24 112.75 112.95 110.42 111.17 0.0M
2023-10-23 113.85 113.86 112.60 112.64 0.0M
2023-10-20 115.22 115.58 112.79 113.99 0.0M
2023-10-19 115.40 115.74 114.92 115.22 0.0M
2023-10-18 115.86 116.09 115.52 115.66 0.0M
2023-10-17 115.84 115.97 115.27 115.86 0.0M
2023-10-16 116.01 116.01 115.15 115.79 0.0M
2023-10-13 115.94 116.14 115.69 116.01 0.0M
2023-10-11 116.33 116.63 115.40 115.68 0.0M
2023-10-10 115.50 116.63 115.32 116.22 0.0M
2023-10-09 116.68 117.37 115.27 115.54 0.0M
2023-10-06 118.96 119.29 115.95 116.14 0.0M
2023-10-05 119.03 119.30 117.74 118.96 0.0M
2023-10-04 120.92 121.11 118.63 119.03 0.0M
2023-10-03 120.94 121.46 120.12 120.88 0.0M
2023-10-02 122.10 122.71 119.85 120.94 0.0M
2023-09-29 119.47 123.39 119.47 122.10 0.0M
2023-09-28 119.11 119.94 118.61 119.50 0.0M
2023-09-27 123.02 123.71 117.31 118.75 0.1M
2023-09-26 124.81 124.90 122.66 122.94 0.0M
2023-09-25 124.46 124.81 123.65 124.81 0.0M
2023-09-22 124.63 125.53 122.43 124.81 0.0M
2023-09-21 123.83 124.68 123.51 124.01 0.0M
2023-09-20 123.65 125.15 123.33 123.68 0.0M
2023-09-19 123.63 124.28 122.54 123.29 0.0M
2023-09-18 124.03 125.34 122.21 123.63 0.0M
2023-09-15 122.66 124.81 121.80 124.03 0.0M
2023-09-14 122.51 123.18 122.12 122.64 0.0M
2023-09-13 122.91 123.29 121.79 122.51 0.0M
2023-09-12 123.56 124.01 122.41 122.91 0.0M
2023-09-11 124.46 125.35 123.12 124.65 0.0M
2023-09-09 138.50 138.50 138.50 138.50 0.0M
2023-09-08 122.66 125.62 122.66 124.46 0.0M
2023-09-06 122.00 122.91 121.34 122.64 0.0M
2023-09-05 121.31 122.18 120.89 122.02 0.0M
2023-09-04 121.96 122.21 120.77 121.31 0.0M
2023-09-02 135.69 135.69 135.69 135.69 0.0M
2023-09-01 122.04 122.43 120.85 122.12 0.0M
2023-08-31 122.50 122.81 121.89 122.32 0.0M
2023-08-30 122.14 123.05 121.47 122.38 0.0M
2023-08-29 122.14 122.93 121.63 121.96 0.0M
2023-08-28 121.50 122.32 121.31 122.14 0.0M
2023-08-25 121.94 122.75 120.98 121.50 0.0M
2023-08-24 121.11 122.31 120.31 121.84 0.0M
2023-08-23 120.80 122.74 120.23 120.91 0.0M
2023-08-22 123.97 125.61 119.24 120.67 0.1M
2023-08-21 124.65 125.61 123.34 123.34 0.0M
2023-08-18 125.87 125.98 124.64 124.64 0.0M
2023-08-17 126.34 127.30 125.32 125.32 0.0M
2023-08-16 126.59 127.08 125.91 126.34 0.0M
2023-08-15 127.23 127.57 125.61 126.59 0.0M
2023-08-14 127.50 127.75 126.44 127.23 0.0M
2023-08-11 126.83 127.50 125.53 127.45 0.0M
2023-08-10 128.29 128.48 126.10 126.82 0.0M
2023-08-09 128.27 128.48 127.77 128.29 0.0M
2023-08-08 126.92 128.19 126.88 128.16 0.0M
2023-08-07 127.28 127.72 126.75 126.83 0.0M
2023-08-04 124.68 127.48 124.68 126.87 0.0M
2023-08-03 122.86 124.91 122.86 124.53 0.0M
2023-08-02 121.63 123.29 121.63 122.85 0.0M
2023-08-01 126.52 126.86 118.94 121.53 0.1M
2023-07-31 127.07 127.07 125.92 126.53 0.0M
2023-07-28 125.82 126.62 125.32 126.33 0.0M
2023-07-27 125.73 126.80 124.85 125.74 0.0M
2023-07-26 124.17 125.73 123.10 125.73 0.0M
2023-07-25 124.40 124.85 122.65 123.80 0.0M
2023-07-24 125.62 126.16 122.88 123.32 0.0M
2023-07-21 124.56 126.60 124.56 125.62 0.0M
2023-07-20 126.79 126.80 124.40 124.40 0.0M
2023-07-19 127.61 127.95 124.51 125.91 0.0M
2023-07-18 127.24 127.96 127.08 127.48 0.0M
2023-07-17 127.42 127.72 126.28 127.24 0.0M
2023-07-14 127.82 128.39 126.18 126.18 0.0M
2023-07-13 127.78 127.87 126.84 127.55 0.0M
2023-07-12 126.18 127.81 125.96 127.78 0.0M
2023-07-11 126.18 126.61 125.82 126.22 0.0M
2023-07-10 125.37 126.62 125.37 125.73 0.0M
2023-07-07 124.83 126.17 124.40 125.37 0.0M
2023-07-06 123.79 125.49 123.15 125.15 0.0M
2023-07-05 120.53 123.89 120.02 123.81 0.0M
2023-07-04 118.75 120.85 118.67 120.53 0.0M
2023-07-03 124.57 125.29 117.75 118.21 0.0M
2023-06-30 122.45 124.92 122.20 124.57 0.0M
2023-06-29 120.31 123.07 119.69 122.45 0.0M
2023-06-28 119.46 120.97 118.17 120.31 0.0M
2023-06-27 118.10 119.64 117.03 119.64 0.0M
2023-06-26 118.43 119.44 116.95 118.10 0.0M
2023-06-23 115.44 118.72 115.43 118.46 0.0M
2023-06-22 116.00 116.90 114.81 115.44 0.0M
2023-06-21 117.78 118.31 115.64 115.64 0.0M
2023-06-20 117.54 118.65 117.10 117.28 0.0M
2023-06-19 117.36 118.20 117.01 117.54 0.0M
2023-06-16 116.03 117.36 115.36 117.36 0.0M
2023-06-15 117.43 117.89 115.26 115.26 0.0M
2023-06-14 116.98 117.87 116.94 117.45 0.0M
2023-06-13 116.84 117.61 116.13 116.18 0.0M
2023-06-12 117.22 117.89 116.81 116.84 0.0M
2023-06-09 116.88 117.22 115.78 117.22 0.0M
2023-06-07 115.54 116.98 115.52 116.74 0.0M
2023-06-06 114.81 116.04 114.81 115.58 0.0M
2023-06-05 113.13 116.02 113.05 114.64 0.0M
2023-06-02 112.95 113.23 111.98 112.92 0.0M
2023-06-01 116.39 116.91 109.53 112.17 0.0M
2023-05-31 117.85 117.85 115.33 115.78 0.0M
2023-05-30 115.46 118.07 113.35 117.85 0.0M
2023-05-29 116.63 116.63 114.06 114.81 0.0M
2023-05-26 114.62 116.67 113.37 116.67 0.0M
2023-05-25 113.29 115.23 112.08 114.58 0.0M
2023-05-24 112.52 113.66 111.54 113.26 0.0M
2023-05-23 112.22 113.17 111.16 112.96 0.0M
2023-05-22 110.97 112.48 110.25 112.46 0.0M
2023-05-19 111.94 111.94 110.38 111.03 0.0M
2023-05-18 112.21 113.42 110.89 111.28 0.0M
2023-05-17 111.51 112.21 110.25 112.21 0.0M
2023-05-16 109.33 111.50 108.89 111.23 0.0M
2023-05-15 111.29 112.74 108.54 109.33 0.0M
2023-05-12 111.95 112.82 110.73 110.74 0.0M
2023-05-11 108.99 111.85 108.99 111.79 0.0M
2023-05-10 107.93 109.89 107.37 109.33 0.0M
2023-05-09 105.52 108.79 105.32 108.43 0.0M
2023-05-08 105.85 108.35 103.20 105.48 0.0M
2023-05-06 120.66 120.66 120.66 120.66 0.0M
2023-05-05 106.32 107.12 105.45 105.52 0.0M
2023-05-04 106.35 108.36 105.13 105.83 0.0M
2023-05-03 103.52 106.69 103.22 106.38 0.0M
2023-05-02 110.65 110.98 101.63 102.99 0.0M
2023-04-28 110.38 110.83 109.06 109.96 0.0M
2023-04-27 105.18 110.26 105.09 110.26 0.0M
2023-04-26 105.87 106.36 104.33 105.09 0.0M
2023-04-25 105.15 106.46 103.02 106.46 0.0M
2023-04-24 103.52 105.15 102.57 105.15 0.0M
2023-04-20 102.57 104.27 102.57 103.51 0.0M
2023-04-19 101.57 103.22 101.57 103.08 0.0M
2023-04-18 101.51 102.37 101.26 101.35 0.0M
2023-04-17 100.83 102.38 100.74 101.51 0.0M
2023-04-14 100.81 101.55 100.41 100.83 0.0M
2023-04-13 99.80 100.39 98.28 100.39 0.0M
2023-04-12 97.96 99.88 96.91 99.83 0.0M
2023-04-11 96.57 98.22 96.57 97.96 0.0M
2023-04-10 96.05 97.87 96.01 96.75 0.0M
2023-04-06 94.37 96.66 94.34 95.91 0.0M
2023-04-05 94.23 95.33 94.23 94.31 0.0M
2023-04-04 93.88 95.10 93.84 94.22 0.0M
2023-04-03 96.25 96.82 93.24 93.81 0.0M
2023-03-31 95.67 96.47 95.67 96.33 0.0M
2023-03-30 94.90 96.52 94.90 95.67 0.0M
2023-03-29 95.91 96.61 94.08 94.90 0.0M
2023-03-28 94.72 96.23 94.09 95.90 0.0M
2023-03-27 95.38 95.96 94.95 95.36 0.0M
2023-03-24 94.86 95.80 93.93 95.38 0.0M
2023-03-23 92.81 94.86 92.80 94.86 0.0M
2023-03-22 92.77 93.56 92.36 92.80 0.0M
2023-03-21 93.97 93.97 92.46 92.69 0.0M
2023-03-20 93.39 94.69 93.22 93.22 0.0M
2023-03-17 93.54 94.00 93.32 93.39 0.0M
2023-03-16 94.39 94.82 93.44 93.48 0.0M
2023-03-15 94.50 95.70 94.24 94.77 0.0M
2023-03-14 95.80 96.65 94.17 94.35 0.0M
2023-03-13 95.42 96.50 95.27 95.81 0.0M
2023-03-10 95.16 96.06 94.67 95.27 0.0M
2023-03-09 95.81 97.10 94.52 95.10 0.0M
2023-03-08 95.83 96.63 95.63 95.90 0.0M
2023-03-07 95.01 96.37 94.74 95.83 0.0M
2023-03-06 94.87 96.41 94.25 95.01 0.0M
2023-03-03 94.84 95.29 94.18 94.83 0.0M
2023-03-02 94.00 95.24 93.82 94.82 0.0M
2023-03-01 97.39 97.41 93.59 93.81 0.0M
2023-02-28 94.99 97.55 94.30 97.55 0.0M
2023-02-27 94.37 95.14 93.97 94.72 0.0M
2023-02-24 93.84 94.70 93.57 94.37 0.0M
2023-02-23 95.50 96.68 93.45 93.45 0.0M
2023-02-22 97.64 97.64 94.32 95.41 0.0M
2023-02-17 94.71 98.15 94.00 97.64 0.0M
2023-02-16 94.09 94.71 93.52 94.71 0.0M
2023-02-15 94.04 95.13 93.51 94.09 0.0M
2023-02-14 93.35 94.17 93.17 94.04 0.0M
2023-02-13 93.42 94.12 93.18 93.35 0.0M
2023-02-10 93.35 93.43 92.85 93.42 0.0M
2023-02-09 92.95 93.44 92.76 93.38 0.0M
2023-02-08 94.30 94.54 93.07 93.39 0.0M
2023-02-07 94.12 94.60 93.87 94.27 0.0M
2023-02-06 95.32 95.32 94.12 94.12 0.0M
2023-02-03 95.04 95.32 94.04 95.32 0.0M
2023-02-02 94.46 95.50 94.36 95.05 0.0M
2023-02-01 96.87 97.30 93.51 94.08 0.0M
2023-01-31 96.14 97.70 96.14 96.85 0.0M
2023-01-30 96.05 96.19 95.80 96.14 0.0M
2023-01-27 96.01 96.19 95.72 96.05 0.0M
2023-01-26 95.86 96.83 95.77 95.80 0.0M
2023-01-25 95.25 96.97 95.25 95.85 0.0M
2023-01-24 95.89 95.89 94.59 95.17 0.0M
2023-01-23 95.93 96.18 95.36 95.90 0.0M
2023-01-20 96.38 97.04 95.78 96.01 0.0M
2023-01-19 97.46 97.89 96.26 96.35 0.0M
2023-01-18 97.04 98.70 96.95 97.40 0.0M
2023-01-17 99.58 99.98 96.41 96.77 0.0M
2023-01-16 96.37 99.79 96.37 98.74 0.0M
2023-01-13 95.80 98.44 95.80 96.19 0.0M
2023-01-12 96.20 96.79 95.38 95.46 0.0M
2023-01-11 98.10 98.73 95.34 95.39 0.0M
2023-01-10 99.29 100.01 98.10 98.10 0.0M
2023-01-09 98.83 99.89 97.84 99.29 0.0M
2023-01-06 100.82 101.27 98.36 98.96 0.0M
2023-01-05 101.70 102.13 100.56 100.74 0.0M
2023-01-04 105.22 105.71 101.29 101.29 0.0M
2023-01-03 105.22 106.37 103.77 105.22 0.0M
2023-01-02 104.74 106.51 103.76 105.22 0.0M