Patria Imobiliario FOF FII Responsabilidade

HGFF11
🏛️ brazil →
62.38
Last Update: 2025-08-18
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 57.46 57.56 56.67 57.56 0.0M
2022-12-28 57.60 57.85 56.71 57.46 0.0M
2022-12-27 57.47 58.24 57.23 57.27 0.0M
2022-12-26 57.54 58.33 57.07 57.47 0.0M
2022-12-23 56.83 57.35 56.81 57.34 0.0M
2022-12-22 57.91 57.94 56.68 56.83 0.0M
2022-12-21 57.78 58.28 57.34 57.94 0.0M
2022-12-20 56.68 57.79 56.67 57.79 0.0M
2022-12-19 56.99 57.92 55.85 56.67 0.0M
2022-12-16 56.52 57.31 56.22 56.96 0.0M
2022-12-15 57.44 58.50 56.52 56.52 0.0M
2022-12-14 58.84 60.59 56.67 57.31 0.0M
2022-12-13 58.84 60.50 58.58 58.83 0.0M
2022-12-12 59.27 60.09 58.79 58.84 0.0M
2022-12-09 59.00 60.14 58.57 59.27 0.0M
2022-12-08 60.11 60.55 58.93 58.93 0.0M
2022-12-07 61.00 61.00 59.95 60.11 0.0M
2022-12-06 63.22 64.14 62.90 63.37 0.0M
2022-12-05 62.46 64.86 62.46 63.69 0.0M
2022-12-02 63.12 63.58 62.08 63.07 0.0M
2022-12-01 61.22 63.28 61.22 63.12 0.0M
2022-11-30 61.86 62.47 60.42 61.12 0.0M
2022-11-29 62.45 63.51 60.71 60.71 0.0M
2022-11-28 60.81 63.19 60.81 61.45 0.0M
2022-11-25 61.08 64.13 60.75 61.09 0.0M
2022-11-24 61.33 61.33 60.72 61.07 0.0M
2022-11-23 62.65 62.65 61.51 61.66 0.0M
2022-11-22 63.15 63.49 61.90 62.65 0.0M
2022-11-21 63.06 64.34 62.82 63.18 0.0M
2022-11-18 62.87 64.38 62.52 63.06 0.0M
2022-11-17 65.16 65.16 61.92 62.50 0.0M
2022-11-16 64.23 65.56 63.32 63.55 0.0M
2022-11-14 63.98 65.54 63.14 64.24 0.0M
2022-11-11 63.70 64.30 62.81 63.98 0.0M
2022-11-10 65.35 65.35 63.12 63.65 0.0M
2022-11-09 66.53 67.05 65.21 65.60 0.0M
2022-11-08 67.01 67.13 66.07 66.53 0.0M
2022-11-07 66.53 67.66 66.30 66.30 0.0M
2022-11-04 67.15 67.66 65.89 67.66 0.0M
2022-11-03 67.15 67.27 66.77 67.16 0.0M
2022-11-01 67.11 67.67 65.96 66.77 0.0M
2022-10-31 67.06 67.33 65.51 67.15 0.0M
2022-10-28 67.06 67.16 66.61 67.06 0.0M
2022-10-27 66.53 67.10 66.29 67.06 0.0M
2022-10-26 66.46 67.19 65.12 67.15 0.0M
2022-10-25 66.60 67.46 66.02 66.45 0.0M
2022-10-24 66.33 68.70 65.43 67.42 0.0M
2022-10-21 66.12 66.65 65.34 66.33 0.0M
2022-10-20 65.75 66.98 65.19 66.12 0.0M
2022-10-19 65.35 65.75 65.07 65.34 0.0M
2022-10-18 65.38 66.11 65.02 65.75 0.0M
2022-10-17 65.70 67.30 65.10 65.38 0.0M
2022-10-14 65.38 65.72 64.80 65.72 0.0M
2022-10-13 64.83 65.15 64.78 65.14 0.0M
2022-10-11 65.09 65.26 64.70 64.82 0.0M
2022-10-10 64.87 65.27 64.85 64.93 0.0M
2022-10-07 64.87 65.23 64.79 65.08 0.0M
2022-10-06 65.19 65.34 64.72 64.77 0.0M
2022-10-05 65.18 65.98 64.79 65.17 0.0M
2022-10-04 65.10 66.34 63.98 65.18 0.0M
2022-10-03 66.51 66.51 64.75 65.51 0.0M
2022-09-30 67.14 67.94 66.48 67.06 0.0M
2022-09-29 66.90 67.95 66.01 67.87 0.0M
2022-09-28 66.74 66.98 65.97 66.87 0.0M
2022-09-27 67.91 67.96 66.26 66.34 0.0M
2022-09-26 67.55 67.91 67.15 67.91 0.0M
2022-09-23 66.44 67.92 65.56 65.93 0.0M
2022-09-22 67.15 67.24 66.15 66.36 0.0M
2022-09-21 67.66 67.97 66.00 67.80 0.0M
2022-09-20 64.92 67.76 64.66 67.72 0.0M
2022-09-19 64.81 65.64 64.38 64.92 0.0M
2022-09-16 64.69 65.52 64.61 64.81 0.0M
2022-09-15 65.10 65.70 64.45 64.61 0.0M
2022-09-14 65.26 65.26 64.43 64.84 0.0M
2022-09-13 65.91 66.74 64.70 64.72 0.0M
2022-09-12 64.57 66.00 64.56 65.95 0.0M
2022-09-09 64.50 65.03 64.50 64.60 0.0M
2022-09-08 65.38 65.39 64.53 64.62 0.0M
2022-09-06 65.43 65.52 64.57 64.61 0.0M
2022-09-05 65.28 66.24 65.28 65.30 0.0M
2022-09-02 65.85 66.18 65.43 65.50 0.0M
2022-09-01 65.90 66.46 65.01 65.93 0.0M
2022-08-31 65.40 66.88 64.86 65.97 0.0M
2022-08-30 65.52 65.52 64.19 65.41 0.0M
2022-08-29 64.75 66.13 64.59 65.00 0.0M
2022-08-26 65.46 66.88 64.36 64.74 0.0M
2022-08-25 64.78 67.04 64.78 65.08 0.0M
2022-08-24 65.55 65.55 64.19 64.55 0.0M
2022-08-23 65.00 65.55 63.98 65.55 0.0M
2022-08-22 63.94 65.89 63.94 65.01 0.0M
2022-08-19 65.56 65.56 63.52 65.46 0.0M
2022-08-18 65.39 66.53 63.15 65.72 0.0M
2022-08-17 63.09 64.33 62.65 64.32 0.0M
2022-08-16 63.09 63.59 61.96 63.09 0.0M
2022-08-15 63.02 63.02 61.11 62.28 0.0M
2022-08-12 63.10 63.44 61.64 62.61 0.0M
2022-08-11 60.96 63.66 60.63 63.09 0.0M
2022-08-10 59.77 61.23 59.77 61.01 0.0M
2022-08-09 59.00 59.80 58.73 59.76 0.0M
2022-08-08 59.05 59.05 58.55 58.80 0.0M
2022-08-05 58.28 59.04 58.28 58.70 0.0M
2022-08-04 59.29 59.37 58.64 59.04 0.0M
2022-08-03 59.14 59.35 58.80 59.29 0.0M
2022-08-02 58.83 60.15 58.83 58.85 0.0M
2022-08-01 59.22 59.23 58.81 58.89 0.0M
2022-07-29 59.21 59.21 58.62 58.71 0.0M
2022-07-28 59.28 59.32 58.88 59.21 0.0M
2022-07-27 58.63 59.38 58.29 59.03 0.0M
2022-07-26 58.55 59.04 58.30 59.02 0.0M
2022-07-25 58.51 58.87 58.17 58.21 0.0M
2022-07-22 58.67 59.10 57.90 58.23 0.0M
2022-07-21 58.38 59.26 58.10 58.67 0.0M
2022-07-20 58.11 59.35 57.74 59.23 0.0M
2022-07-19 57.49 59.38 57.38 58.11 0.0M
2022-07-18 58.17 61.49 57.33 57.34 0.0M
2022-07-15 57.63 58.20 57.33 58.17 0.0M
2022-07-14 57.42 58.09 57.38 57.62 0.0M
2022-07-13 57.64 57.64 57.33 57.38 0.0M
2022-07-12 57.38 57.72 57.33 57.65 0.0M
2022-07-11 57.48 57.79 57.33 57.33 0.0M
2022-07-08 57.43 58.38 57.33 57.48 0.0M
2022-07-07 57.91 57.91 57.10 57.43 0.0M
2022-07-06 57.93 57.93 57.30 57.91 0.0M
2022-07-05 58.38 58.38 57.62 57.95 0.0M
2022-07-04 58.28 58.28 57.47 58.04 0.0M
2022-07-01 58.33 58.33 56.99 57.71 0.0M
2022-06-30 58.60 58.60 57.10 58.28 0.0M
2022-06-29 57.88 58.81 57.71 58.65 0.0M
2022-06-28 58.78 58.78 57.83 57.87 0.0M
2022-06-27 58.25 58.89 57.69 58.85 0.0M
2022-06-24 57.85 58.01 57.46 57.70 0.0M
2022-06-23 58.10 58.19 57.42 57.83 0.0M
2022-06-22 58.07 58.43 57.43 57.58 0.0M
2022-06-21 58.93 58.93 57.74 58.71 0.0M
2022-06-20 57.96 59.74 57.56 59.09 0.0M
2022-06-17 57.95 58.07 57.42 57.96 0.0M
2022-06-15 57.88 58.13 57.75 58.07 0.0M
2022-06-14 58.27 58.28 57.71 58.15 0.0M
2022-06-13 58.86 58.93 57.85 57.85 0.0M
2022-06-10 59.14 59.14 58.28 58.29 0.0M
2022-06-09 59.15 59.32 58.33 59.18 0.0M
2022-06-08 59.18 59.75 58.93 59.33 0.0M
2022-06-07 59.20 59.72 58.77 59.67 0.0M
2022-06-06 58.11 59.19 58.11 59.19 0.0M
2022-06-03 58.37 58.91 57.87 58.11 0.0M
2022-06-02 59.43 59.77 58.32 58.85 0.0M
2022-06-01 59.64 60.55 59.36 59.36 0.0M
2022-05-31 59.37 60.14 59.20 60.04 0.0M
2022-05-30 60.32 60.32 58.93 59.38 0.0M
2022-05-27 60.06 61.10 59.32 60.32 0.0M
2022-05-26 60.54 60.54 59.35 59.74 0.0M
2022-05-25 59.19 59.33 58.69 59.04 0.0M
2022-05-24 58.52 59.19 58.11 59.19 0.0M
2022-05-23 58.70 58.91 57.95 58.68 0.0M
2022-05-20 58.53 58.56 57.73 58.08 0.0M
2022-05-19 58.23 59.21 57.70 58.53 0.0M
2022-05-18 58.92 59.66 57.86 57.99 0.0M
2022-05-17 58.05 58.93 57.99 58.89 0.0M
2022-05-16 58.35 58.48 57.54 58.05 0.0M
2022-05-13 57.95 58.09 56.73 58.09 0.0M
2022-05-12 57.78 58.02 56.81 57.71 0.0M
2022-05-11 59.22 59.88 58.25 59.10 0.0M
2022-05-10 59.88 62.06 59.18 59.19 0.0M
2022-05-09 60.94 60.94 60.33 60.33 0.0M
2022-05-06 62.29 62.29 61.23 61.55 0.0M
2022-05-05 60.03 63.21 59.87 62.57 0.0M
2022-05-04 61.10 61.11 60.05 60.84 0.0M
2022-05-03 61.53 61.53 60.72 61.11 0.0M
2022-05-02 62.49 62.49 60.63 61.70 0.0M
2022-04-29 61.59 62.67 61.59 62.42 0.0M
2022-04-28 61.50 62.62 61.50 62.20 0.0M
2022-04-27 62.94 62.94 61.33 62.11 0.0M
2022-04-26 61.85 63.00 61.04 63.00 0.0M
2022-04-25 62.43 62.43 61.17 61.86 0.0M
2022-04-22 62.68 63.09 61.66 62.44 0.0M
2022-04-20 61.78 62.74 61.21 62.69 0.0M
2022-04-19 61.95 62.85 61.07 61.78 0.0M
2022-04-18 61.86 62.58 61.04 61.96 0.0M
2022-04-14 59.93 61.32 59.92 61.15 0.0M
2022-04-13 59.96 61.03 59.96 60.22 0.0M
2022-04-12 60.08 60.69 59.48 60.22 0.0M
2022-04-11 59.54 61.04 59.39 60.08 0.0M
2022-04-08 59.96 60.79 59.28 59.54 0.0M
2022-04-07 60.27 60.79 59.23 59.61 0.0M
2022-04-06 59.99 61.42 59.37 60.27 0.0M
2022-04-05 59.44 62.02 59.15 59.99 0.0M
2022-04-04 58.57 59.63 58.33 59.35 0.0M
2022-04-01 58.63 59.14 57.33 58.57 0.0M
2022-03-31 58.63 59.47 58.31 58.63 0.0M
2022-03-30 59.13 59.67 57.68 58.63 0.0M
2022-03-29 58.26 60.06 57.46 59.12 0.0M
2022-03-28 57.98 58.60 57.08 58.26 0.0M
2022-03-25 57.16 57.99 56.82 57.99 0.0M
2022-03-24 56.51 57.22 55.83 57.16 0.0M
2022-03-23 56.11 56.83 55.72 56.26 0.0M
2022-03-22 57.23 57.23 55.85 56.06 0.0M
2022-03-21 57.20 57.21 56.24 56.25 0.0M
2022-03-18 56.29 57.21 55.93 57.21 0.0M
2022-03-17 56.05 56.30 55.64 56.30 0.0M
2022-03-16 56.11 56.97 55.62 56.06 0.0M
2022-03-15 55.70 57.06 55.61 56.10 0.0M
2022-03-14 57.01 57.28 55.70 55.70 0.0M
2022-03-11 57.95 58.17 56.78 57.02 0.0M
2022-03-10 58.25 58.25 57.77 58.20 0.0M
2022-03-09 58.26 58.26 57.58 58.25 0.0M
2022-03-08 57.75 58.29 57.73 58.00 0.0M
2022-03-07 58.18 58.18 57.32 57.91 0.0M
2022-03-04 58.30 58.31 56.59 58.06 0.0M
2022-03-03 70.52 71.69 70.51 71.36 0.0M
2022-03-02 70.43 71.86 67.35 70.52 0.0M
2022-02-25 69.94 71.69 69.94 71.00 0.0M
2022-02-24 70.70 71.75 69.60 69.60 0.0M
2022-02-23 71.00 71.00 70.55 70.55 0.0M
2022-02-22 71.35 72.00 70.55 71.00 0.0M
2022-02-21 71.56 71.91 71.01 71.34 0.0M
2022-02-18 71.30 71.50 71.02 71.22 0.0M
2022-02-17 71.99 71.99 71.25 71.30 0.0M
2022-02-16 72.27 72.28 71.17 71.26 0.0M
2022-02-15 72.63 73.99 71.90 72.00 0.0M
2022-02-14 72.00 75.14 71.91 72.27 0.0M
2022-02-11 72.75 73.16 71.92 71.95 0.0M
2022-02-10 72.82 73.97 71.90 72.75 0.0M
2022-02-09 73.00 75.16 72.81 72.81 0.0M
2022-02-08 73.78 74.00 72.89 73.00 0.0M
2022-02-07 73.50 74.94 73.50 73.50 0.0M
2022-02-04 74.00 74.00 72.82 73.20 0.0M
2022-02-03 74.72 76.40 73.64 73.64 0.0M
2022-02-02 74.84 76.49 74.72 74.72 0.0M
2022-02-01 75.41 75.41 72.10 74.84 0.0M
2022-01-31 76.00 77.59 75.60 76.00 0.0M
2022-01-28 75.60 76.63 75.60 76.00 0.0M
2022-01-27 75.60 76.15 75.60 76.07 0.0M
2022-01-26 76.35 76.71 75.60 75.94 0.0M
2022-01-25 77.19 77.19 76.36 76.81 0.0M
2022-01-24 77.27 77.27 76.37 76.97 0.0M
2022-01-21 76.36 77.35 76.35 76.90 0.0M
2022-01-20 77.02 77.63 76.75 77.08 0.0M
2022-01-19 77.42 77.59 76.97 77.01 0.0M
2022-01-18 76.86 77.46 76.35 76.88 0.0M
2022-01-17 76.84 76.86 76.35 76.86 0.0M
2022-01-14 77.62 77.62 76.35 76.86 0.0M
2022-01-13 76.95 77.76 76.35 76.72 0.0M
2022-01-12 76.56 77.71 75.61 76.95 0.0M
2022-01-11 76.54 76.88 75.00 76.56 0.0M
2022-01-10 76.45 77.00 74.21 76.53 0.0M
2022-01-07 75.21 76.93 73.73 76.45 0.0M
2022-01-06 76.01 76.04 74.19 75.20 0.0M
2022-01-05 76.39 76.39 73.63 76.39 0.0M
2022-01-04 75.68 76.40 74.00 76.40 0.0M
2022-01-03 75.40 76.45 73.48 74.25 0.0M