Patria Prime Offices FII Responsabilidade

HGPO11
🏛️ brazil →
137.36
Last Update: 2025-10-03
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
2021-12-30 227.50 229.95 227.14 229.88 0.0M
2021-12-29 224.64 227.58 223.86 227.13 0.0M
2021-12-28 226.64 229.91 223.53 224.60 0.0M
2021-12-27 225.19 225.70 221.90 224.74 0.0M
2021-12-23 226.64 226.66 219.97 225.19 0.0M
2021-12-22 224.55 229.97 222.22 223.60 0.0M
2021-12-21 224.74 238.08 221.89 229.96 0.0M
2021-12-20 218.82 224.74 218.82 224.08 0.0M
2021-12-17 217.13 220.48 217.13 219.70 0.0M
2021-12-16 219.03 223.79 219.03 222.94 0.0M
2021-12-15 218.12 219.94 217.32 219.03 0.0M
2021-12-14 216.17 217.57 215.32 217.13 0.0M
2021-12-13 215.23 218.03 214.79 215.32 0.0M
2021-12-10 219.26 219.27 213.32 214.76 0.0M
2021-12-09 219.02 219.78 215.76 219.27 0.0M
2021-12-08 215.36 219.03 215.36 219.02 0.0M
2021-12-07 218.08 219.03 215.29 215.35 0.0M
2021-12-06 218.51 218.93 215.22 218.08 0.0M
2021-12-03 215.21 218.70 214.27 215.92 0.0M
2021-12-02 214.17 215.19 212.85 214.27 0.0M
2021-12-01 211.61 215.22 211.61 213.50 0.0M
2021-11-30 211.08 212.83 210.42 211.08 0.0M
2021-11-29 211.60 214.83 210.62 211.08 0.0M
2021-11-26 214.72 216.76 211.12 211.55 0.0M
2021-11-25 214.19 215.82 213.74 214.87 0.0M
2021-11-24 213.36 214.39 212.51 212.51 0.0M
2021-11-23 215.76 215.81 210.61 214.20 0.0M
2021-11-22 216.76 217.61 213.96 215.76 0.0M
2021-11-19 214.78 217.70 211.18 216.76 0.0M
2021-11-18 212.78 217.38 211.08 211.08 0.0M
2021-11-17 214.00 216.29 212.49 213.71 0.0M
2021-11-16 212.96 215.80 211.83 213.86 0.0M
2021-11-12 211.54 213.05 211.17 212.97 0.0M
2021-11-11 211.15 212.99 210.61 211.54 0.0M
2021-11-10 210.13 212.73 210.13 211.08 0.0M
2021-11-09 211.10 212.82 209.66 209.66 0.0M
2021-11-08 210.63 211.98 210.63 211.09 0.0M
2021-11-05 212.92 212.95 210.69 211.08 0.0M
2021-11-04 211.08 212.92 210.23 212.92 0.0M
2021-11-03 212.87 213.05 211.08 211.17 0.0M
2021-11-01 212.93 212.96 210.64 212.77 0.0M
2021-10-29 210.33 211.75 209.40 211.70 0.0M
2021-10-28 211.69 211.73 209.67 210.33 0.0M
2021-10-27 210.74 210.74 209.39 210.08 0.0M
2021-10-26 210.46 210.76 209.62 209.86 0.0M
2021-10-25 210.60 210.80 208.92 209.40 0.0M
2021-10-22 209.18 210.79 208.07 208.61 0.0M
2021-10-21 210.55 210.56 208.92 209.39 0.0M
2021-10-20 209.90 210.83 209.77 209.77 0.0M
2021-10-19 210.80 211.74 209.87 209.87 0.0M
2021-10-18 210.90 211.71 209.21 210.80 0.0M
2021-10-15 210.83 211.88 210.66 210.82 0.0M
2021-10-14 211.73 211.74 210.66 211.74 0.0M
2021-10-13 211.74 211.74 209.87 210.80 0.0M
2021-10-11 210.80 212.68 210.23 211.55 0.0M
2021-10-08 211.24 211.26 209.86 211.25 0.0M
2021-10-07 210.80 211.78 209.01 211.25 0.0M
2021-10-06 210.80 212.93 208.97 210.80 0.0M
2021-10-05 211.73 211.73 208.91 210.80 0.0M
2021-10-04 210.80 213.61 208.92 210.85 0.0M
2021-10-01 209.66 211.53 209.64 210.90 0.0M
2021-09-30 211.35 211.47 207.74 209.62 0.0M
2021-09-29 209.62 210.61 209.34 210.09 0.0M
2021-09-28 211.28 211.35 209.02 209.62 0.0M
2021-09-27 208.45 210.55 207.67 210.55 0.0M
2021-09-24 209.41 210.17 207.94 209.62 0.0M
2021-09-23 207.94 210.08 207.74 207.94 0.0M
2021-09-22 209.62 209.81 207.28 209.21 0.0M
2021-09-21 208.22 209.62 206.83 209.62 0.0M
2021-09-20 208.20 210.97 207.32 208.22 0.0M
2021-09-17 209.15 209.33 208.22 208.22 0.0M
2021-09-16 208.40 210.57 207.28 207.28 0.0M
2021-09-15 208.55 211.74 207.37 208.30 0.0M
2021-09-14 208.16 208.59 207.74 208.56 0.0M
2021-09-13 206.45 208.43 206.45 207.80 0.0M
2021-09-10 209.61 209.61 206.44 206.44 0.0M
2021-09-09 207.72 207.75 206.16 206.68 0.0M
2021-09-08 207.59 209.16 206.83 208.87 0.0M
2021-09-06 206.82 210.55 206.81 210.55 0.0M
2021-09-03 207.74 207.75 206.11 207.01 0.0M
2021-09-02 208.76 208.88 206.85 208.49 0.0M
2021-09-01 207.67 209.59 205.89 208.78 0.0M
2021-08-31 207.75 208.92 204.74 208.92 0.0M
2021-08-30 207.99 207.99 204.46 207.29 0.0M
2021-08-27 204.84 204.84 202.78 204.27 0.0M
2021-08-26 206.17 206.50 203.99 204.69 0.0M
2021-08-25 208.89 209.37 205.77 205.77 0.0M
2021-08-24 206.13 207.98 205.76 205.76 0.0M
2021-08-23 205.97 209.90 204.74 205.76 0.0M
2021-08-20 204.73 206.03 204.73 205.97 0.0M
2021-08-19 204.73 206.13 202.87 206.04 0.0M
2021-08-18 203.83 205.67 201.94 204.73 0.0M
2021-08-17 208.34 208.92 202.88 203.07 0.0M
2021-08-16 208.68 212.87 206.60 208.34 0.0M
2021-08-13 206.16 208.68 205.13 208.48 0.0M
2021-08-12 206.18 207.04 205.21 206.04 0.0M
2021-08-11 208.67 208.68 205.71 206.17 0.0M
2021-08-10 208.44 208.68 206.61 207.47 0.0M
2021-08-09 206.60 208.46 206.33 206.36 0.0M
2021-08-06 206.59 208.46 206.13 208.46 0.0M
2021-08-05 206.58 206.60 205.67 206.60 0.0M
2021-08-04 207.99 208.83 205.45 205.80 0.0M
2021-08-03 206.04 209.39 205.90 207.88 0.0M
2021-08-02 210.82 212.18 205.67 206.02 0.0M
2021-07-30 211.47 211.80 206.89 210.82 0.0M
2021-07-29 209.95 211.79 208.71 211.79 0.0M
2021-07-28 210.04 210.37 207.30 207.30 0.0M
2021-07-27 210.36 210.37 206.26 206.29 0.0M
2021-07-26 211.07 211.93 208.24 209.51 0.0M
2021-07-23 208.38 211.94 208.38 211.94 0.0M
2021-07-22 206.57 211.02 206.53 211.02 0.0M
2021-07-21 210.09 211.02 206.57 208.23 0.0M
2021-07-20 211.01 211.02 209.19 210.09 0.0M
2021-07-19 210.09 210.71 209.65 210.53 0.0M
2021-07-16 207.48 211.00 207.42 210.09 0.0M
2021-07-15 206.39 208.87 205.67 207.48 0.0M
2021-07-14 206.25 210.92 203.81 204.94 0.0M
2021-07-13 202.69 207.24 202.69 203.81 0.0M
2021-07-12 199.92 204.95 199.12 202.69 0.0M
2021-07-08 201.75 206.36 198.06 200.83 0.0M
2021-07-07 201.77 201.77 200.65 201.75 0.0M
2021-07-06 202.67 203.61 200.37 200.57 0.0M
2021-07-05 201.28 202.69 199.82 200.33 0.0M
2021-07-02 199.91 203.60 199.59 200.83 0.0M
2021-07-01 205.45 205.45 198.53 199.91 0.0M
2021-06-30 200.51 203.98 198.94 200.49 0.0M
2021-06-29 198.48 203.96 198.47 200.50 0.0M
2021-06-28 201.93 201.93 190.20 198.47 0.0M
2021-06-25 204.44 204.58 199.40 201.93 0.0M
2021-06-24 202.26 204.89 199.39 204.44 0.0M
2021-06-23 205.82 206.74 202.24 202.48 0.0M
2021-06-22 205.81 206.83 202.10 202.14 0.0M
2021-06-21 203.06 206.69 202.61 203.90 0.0M
2021-06-18 207.66 209.49 202.16 202.33 0.0M
2021-06-17 209.53 209.63 204.35 209.50 0.0M
2021-06-16 210.41 210.69 208.84 209.53 0.0M
2021-06-15 210.41 210.88 206.93 209.50 0.0M
2021-06-14 208.57 210.42 207.22 210.42 0.0M
2021-06-11 207.65 208.84 205.84 208.53 0.0M
2021-06-10 204.23 207.66 204.23 206.56 0.0M
2021-06-09 201.73 203.06 201.70 203.06 0.0M
2021-06-08 202.60 202.61 201.70 201.71 0.0M
2021-06-07 203.98 203.98 201.83 202.61 0.0M
2021-06-04 204.23 204.23 201.72 202.14 0.0M
2021-06-02 203.97 205.77 202.24 204.23 0.0M
2021-06-01 203.24 203.24 201.27 203.06 0.0M
2021-05-31 202.27 202.27 200.61 201.11 0.0M
2021-05-28 200.61 202.88 200.61 201.72 0.0M
2021-05-27 200.77 201.41 200.15 200.89 0.0M
2021-05-26 198.79 200.86 198.79 200.43 0.0M
2021-05-25 196.99 199.42 196.99 199.14 0.0M
2021-05-24 196.96 199.23 196.96 198.51 0.0M
2021-05-21 199.24 200.87 196.96 197.42 0.0M
2021-05-20 197.44 199.24 197.32 199.24 0.0M
2021-05-19 197.78 198.95 197.78 197.96 0.0M
2021-05-18 199.79 200.14 196.99 197.70 0.0M
2021-05-17 200.16 203.36 199.01 199.97 0.0M
2021-05-14 198.06 200.50 196.54 198.43 0.0M
2021-05-13 199.70 200.14 196.53 196.53 0.0M
2021-05-12 200.47 200.47 196.52 198.33 0.0M
2021-05-11 199.23 200.61 195.61 200.53 0.0M
2021-05-10 197.53 199.22 196.96 197.14 0.0M
2021-05-07 199.16 201.02 197.46 197.53 0.0M
2021-05-06 199.14 199.66 197.90 199.15 0.0M
2021-05-05 197.70 200.16 197.42 199.58 0.0M
2021-05-04 199.25 199.25 197.63 198.05 0.0M
2021-05-03 200.16 205.37 197.47 199.24 0.0M
2021-04-30 197.57 200.11 196.97 198.83 0.0M
2021-04-29 198.31 200.14 197.19 200.04 0.0M
2021-04-28 199.22 199.22 196.79 197.06 0.0M
2021-04-27 201.00 201.94 198.01 199.22 0.0M
2021-04-26 200.25 202.61 196.53 197.96 0.0M
2021-04-23 200.33 203.30 198.23 200.24 0.0M
2021-04-22 202.88 205.53 200.14 200.14 0.0M
2021-04-20 201.97 207.38 200.62 202.87 0.0M
2021-04-19 203.78 206.51 200.19 200.24 0.0M
2021-04-16 203.22 208.29 202.10 203.78 0.0M
2021-04-15 206.51 208.58 200.18 203.22 0.0M
2021-04-14 202.92 207.54 199.42 200.28 0.0M
2021-04-13 201.19 202.62 201.11 202.56 0.0M
2021-04-12 198.57 201.74 198.03 201.45 0.0M
2021-04-09 198.48 198.48 195.85 198.48 0.0M
2021-04-08 197.58 198.48 196.49 197.76 0.0M
2021-04-07 198.29 198.47 197.00 197.30 0.0M
2021-04-06 199.23 199.57 194.86 195.60 0.0M
2021-04-05 192.14 199.40 192.14 196.71 0.0M
2021-04-01 201.66 201.66 192.14 196.92 0.0M
2021-03-31 201.19 201.64 200.74 201.19 0.0M
2021-03-30 200.27 201.42 198.93 201.42 0.0M
2021-03-29 201.04 201.04 198.35 198.50 0.0M
2021-03-26 198.39 201.04 198.34 201.04 0.0M
2021-03-25 198.39 198.47 196.40 198.47 0.0M
2021-03-24 196.72 198.44 195.95 198.39 0.0M
2021-03-23 196.03 197.58 195.78 197.58 0.0M
2021-03-22 195.36 196.68 195.36 196.03 0.0M
2021-03-19 194.89 196.68 194.31 196.67 0.0M
2021-03-18 197.40 197.40 194.26 194.88 0.0M
2021-03-17 196.96 197.56 193.70 197.56 0.0M
2021-03-16 198.43 198.43 194.97 195.69 0.0M
2021-03-15 195.05 198.45 195.05 198.45 0.0M
2021-03-12 197.38 198.02 194.70 194.93 0.0M
2021-03-11 195.57 198.49 194.87 197.40 0.0M
2021-03-10 196.79 201.17 194.98 197.36 0.0M
2021-03-09 199.39 201.19 195.79 196.79 0.0M
2021-03-08 198.95 199.84 198.58 199.39 0.0M
2021-03-05 200.29 200.75 198.49 198.95 0.0M
2021-03-04 205.60 205.60 200.74 200.75 0.0M
2021-03-03 205.71 205.71 198.49 203.64 0.0M
2021-03-02 207.42 207.51 204.81 205.43 0.0M
2021-03-01 206.24 207.51 205.32 206.51 0.0M
2021-02-26 204.80 206.49 203.93 205.32 0.0M
2021-02-25 204.79 206.59 204.78 204.79 0.0M
2021-02-24 203.81 204.79 203.02 204.34 0.0M
2021-02-23 204.79 204.79 203.46 203.81 0.0M
2021-02-22 206.23 206.23 203.00 203.46 0.0M
2021-02-19 205.51 206.59 205.05 206.46 0.0M
2021-02-18 206.43 206.43 204.83 205.46 0.0M
2021-02-17 204.39 207.76 204.39 206.42 0.0M
2021-02-12 207.90 208.10 203.01 204.34 0.0M
2021-02-11 207.50 207.90 206.57 206.57 0.0M
2021-02-10 207.25 207.98 206.99 207.50 0.0M
2021-02-09 207.87 208.39 205.70 206.05 0.0M
2021-02-08 207.77 208.39 205.97 207.89 0.0M
2021-02-05 205.49 207.11 205.33 207.05 0.0M
2021-02-04 206.14 206.59 204.61 204.61 0.0M
2021-02-03 203.26 207.04 203.26 206.14 0.0M
2021-02-02 199.18 203.75 199.18 203.26 0.0M
2021-02-01 206.88 206.88 197.81 199.17 0.0M
2021-01-29 206.64 208.37 201.23 207.12 0.0M
2021-01-28 205.14 207.93 203.90 206.64 0.0M
2021-01-27 207.05 207.06 204.01 205.18 0.0M
2021-01-26 205.81 207.48 205.69 207.12 0.0M
2021-01-22 207.48 207.48 206.57 207.39 0.0M
2021-01-21 205.67 207.48 204.63 207.48 0.0M
2021-01-20 203.91 205.60 203.91 205.24 0.0M
2021-01-19 205.11 205.65 203.90 203.91 0.0M
2021-01-18 204.11 205.67 204.11 205.05 0.0M
2021-01-15 203.87 205.66 203.72 203.90 0.0M
2021-01-14 204.59 204.61 203.03 204.17 0.0M
2021-01-13 203.45 203.46 201.93 201.94 0.0M
2021-01-12 205.66 205.66 201.89 203.45 0.0M
2021-01-11 201.44 205.67 201.34 205.66 0.0M
2021-01-08 202.92 203.54 201.23 201.23 0.0M
2021-01-07 203.71 205.23 201.94 201.94 0.0M
2021-01-06 204.44 205.23 201.58 203.72 0.0M
2021-01-05 204.62 205.24 201.24 204.44 0.0M
2021-01-04 200.41 205.19 196.84 204.62 0.0M