Patria Renda Urbana FII Responsabilidade

HGRU11
🏛️ brazil →
127.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 126.41 126.41 126.00 126.38 0.5K
10:05 126.36 126.36 126.32 126.33 0.1K
10:10 126.33 126.34 126.03 126.29 0.2K
10:15 126.23 126.39 126.01 126.25 0.3K
10:20 126.24 126.34 125.96 126.27 0.9K
10:25 126.27 126.48 126.27 126.48 0.1K
10:30 126.43 126.59 126.37 126.58 0.5K
10:35 126.48 126.58 126.44 126.57 0.3K
10:40 126.58 126.58 126.48 126.55 0.3K
10:45 126.55 126.62 126.52 126.57 0.8K
10:50 126.51 126.58 126.49 126.58 0.5K
10:55 126.56 126.58 126.45 126.51 0.3K
11:00 126.51 126.58 126.51 126.57 0.2K
11:05 126.51 126.58 126.48 126.52 0.4K
11:10 126.58 126.59 126.50 126.50 0.2K
11:15 126.50 126.59 126.50 126.57 0.4K
11:20 126.58 126.60 126.55 126.60 0.3K
11:25 126.61 126.62 126.55 126.62 0.2K
11:30 126.59 126.68 126.56 126.67 0.4K
11:35 126.64 126.69 126.62 126.64 0.3K
11:40 126.69 126.69 126.61 126.66 0.2K
11:45 126.69 126.70 126.64 126.69 0.2K
11:50 126.69 126.69 126.63 126.65 0.2K
11:55 126.64 126.72 126.64 126.66 0.5K
12:00 126.69 126.71 126.64 126.71 0.1K
12:05 126.69 126.71 126.64 126.70 0.1K
12:10 126.69 126.77 126.65 126.77 0.5K
12:15 126.77 126.77 126.65 126.74 0.4K
12:20 126.70 126.74 126.65 126.69 0.2K
12:25 126.71 126.76 126.65 126.69 0.3K
12:30 126.70 126.74 126.65 126.70 0.4K
12:35 126.67 126.77 126.67 126.73 0.7K
12:40 126.77 126.81 126.69 126.74 0.5K
12:45 126.80 126.97 126.70 126.83 0.4K
12:50 126.90 127.11 126.86 127.07 1.2K
12:55 126.98 127.19 126.98 127.19 0.3K
13:00 127.21 127.33 126.99 126.99 0.7K
13:05 126.98 126.99 126.86 126.97 0.5K
13:10 126.90 126.98 126.54 126.87 0.6K
13:15 126.78 126.94 126.78 126.94 0.2K
13:20 126.94 127.02 126.91 126.94 0.1K
13:25 126.98 127.00 126.85 126.88 0.2K
13:30 126.98 126.99 126.88 126.91 0.3K
13:35 126.93 126.99 126.89 126.99 0.2K
13:40 126.92 126.99 126.85 126.86 0.3K
13:45 126.90 127.03 126.86 126.90 0.6K
13:50 126.94 127.01 126.87 127.01 0.5K
13:55 127.00 127.00 126.79 126.90 0.5K
14:00 126.92 126.95 126.80 126.87 0.4K
14:05 126.87 126.87 126.84 126.87 0.1K
14:10 126.87 126.91 126.85 126.89 0.2K
14:15 126.89 126.90 126.83 126.90 0.2K
14:20 126.87 126.90 126.86 126.90 0.2K
14:25 126.90 126.94 126.87 126.90 0.8K
14:30 126.88 126.92 126.88 126.90 0.1K
14:35 126.90 126.94 126.89 126.89 0.1K
14:40 126.90 126.91 126.85 126.90 0.5K
14:45 126.90 126.91 126.84 126.86 0.2K
14:50 126.89 126.91 126.81 126.90 0.2K
14:55 126.90 127.00 126.88 126.99 0.2K
15:00 126.95 127.03 126.93 126.98 0.2K
15:05 127.00 127.05 126.94 127.04 0.3K
15:10 127.02 127.04 126.90 126.90 0.4K
15:15 126.92 127.00 126.92 126.99 0.2K
15:20 126.98 127.00 126.96 126.99 0.2K
15:25 126.99 127.00 126.96 126.98 0.2K
15:30 126.99 127.00 126.95 126.99 0.3K
15:35 126.95 127.02 126.95 126.99 0.7K
15:40 126.98 127.05 126.98 126.98 0.3K
15:45 126.99 127.03 126.97 126.99 1.4K
15:50 126.99 126.99 126.97 126.98 0.1K
15:55 126.99 127.02 126.95 127.02 0.2K
16:00 127.02 127.02 126.96 126.96 0.2K
16:05 126.99 127.00 126.96 126.98 0.6K
16:10 126.99 126.99 126.96 126.99 0.1K
16:15 126.96 127.02 126.95 126.99 0.3K
16:20 126.99 127.00 126.92 126.94 0.2K
16:25 126.95 126.95 126.80 126.83 0.8K
16:30 126.86 126.90 126.86 126.89 0.2K
16:35 126.89 126.90 126.86 126.89 0.2K
16:40 126.88 126.89 126.85 126.87 0.2K
16:45 126.87 126.92 126.79 126.89 0.7K
16:50 126.89 127.00 126.81 127.00 0.8K
16:55 127.00 127.00 127.00 127.00 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 126.00 127.33 125.96 127.00 0.0M
2025-09-25 126.80 126.89 125.51 125.82 0.0M
2025-09-24 126.48 126.79 125.79 125.95 0.0M
2025-09-23 126.78 126.78 125.78 126.47 0.0M
2025-09-22 126.25 126.95 125.78 126.79 0.0M
2025-09-19 124.95 126.30 124.77 126.29 0.1M
2025-09-18 124.99 125.00 124.58 125.00 0.0M
2025-09-17 124.94 125.03 124.31 124.47 0.0M
2025-09-16 124.95 125.00 123.98 124.78 0.0M
2025-09-15 124.47 125.28 124.45 124.95 0.0M
2025-09-12 124.39 124.70 124.02 124.48 0.0M
2025-09-11 124.00 124.69 124.00 124.27 0.0M
2025-09-10 124.14 124.43 123.80 123.91 0.0M
2025-09-09 124.61 124.61 123.49 124.14 0.0M
2025-09-08 124.79 125.00 123.55 124.61 0.0M
2025-09-05 123.83 124.78 123.53 124.69 0.0M
2025-09-04 123.83 124.70 123.24 123.84 0.0M
2025-09-03 124.48 124.78 123.70 123.83 0.0M
2025-09-02 124.66 124.89 124.02 124.48 0.0M
2025-09-01 124.11 125.87 124.11 125.00 0.1M
2025-08-29 124.04 124.10 123.48 124.05 0.0M
2025-08-28 123.84 124.05 123.38 124.05 0.0M
2025-08-27 123.59 123.95 123.12 123.84 0.0M
2025-08-26 121.82 123.55 121.82 123.55 0.0M
2025-08-25 121.57 122.06 121.24 121.74 0.0M
2025-08-22 122.35 122.90 122.03 122.50 0.0M
2025-08-21 122.11 122.77 121.80 122.35 0.0M
2025-08-20 122.20 122.85 122.01 122.39 0.0M
2025-08-19 122.99 122.99 122.00 122.19 0.0M
2025-08-18 121.53 122.86 121.27 122.85 0.0M
2025-08-15 122.50 123.49 120.80 121.47 0.0M
2025-08-14 121.20 122.39 120.83 122.14 0.0M
2025-08-13 121.99 122.00 120.00 120.89 0.0M
2025-08-12 121.96 122.25 121.01 121.99 0.0M
2025-08-11 122.49 122.88 121.52 121.87 0.0M
2025-08-08 122.02 123.69 121.80 122.25 0.0M
2025-08-07 122.42 122.98 121.71 121.71 0.0M
2025-08-06 122.64 123.98 122.02 122.39 0.0M
2025-08-05 123.18 124.00 122.40 122.40 0.0M
2025-08-04 123.25 124.44 122.60 123.18 0.0M
2025-08-01 123.90 124.60 122.52 123.25 0.0M
2025-07-31 124.54 124.89 122.95 124.00 0.0M
2025-07-30 124.75 124.75 123.40 124.00 0.0M
2025-07-29 124.01 124.79 123.75 124.79 0.0M
2025-07-28 124.80 124.80 124.01 124.44 0.0M
2025-07-25 124.50 124.94 123.93 124.80 0.0M
2025-07-24 123.72 125.00 122.85 124.28 0.0M
2025-07-23 123.90 124.38 122.32 122.63 0.0M
2025-07-22 124.00 124.09 123.43 123.98 0.0M
2025-07-21 124.72 124.90 123.51 123.51 0.0M
2025-07-18 124.99 125.00 123.82 124.72 0.0M
2025-07-17 124.88 125.00 124.68 125.00 0.0M
2025-07-16 124.96 124.96 124.66 124.76 0.0M
2025-07-15 124.96 124.99 124.73 124.93 0.0M
2025-07-14 124.99 125.50 124.55 125.00 0.0M
2025-07-11 124.92 125.00 124.10 125.00 0.0M
2025-07-10 124.77 124.98 124.10 124.90 0.0M
2025-07-09 124.97 125.00 124.32 124.99 0.0M
2025-07-08 124.84 125.00 124.39 125.00 0.0M
2025-07-07 124.90 125.00 123.61 124.95 0.0M
2025-07-04 124.97 125.30 124.20 124.20 0.0M
2025-07-03 124.45 124.97 124.05 124.97 0.0M
2025-07-02 124.57 124.59 122.80 124.45 0.0M
2025-07-01 123.57 124.70 122.29 124.11 0.0M
2025-06-30 123.37 123.45 123.10 123.26 0.0M
2025-06-27 123.35 123.45 123.18 123.18 0.0M
2025-06-26 123.14 123.31 122.96 123.30 0.0M
2025-06-25 123.24 123.25 122.95 123.21 0.0M
2025-06-24 122.94 123.39 122.78 123.18 0.0M
2025-06-23 123.97 124.86 123.72 124.49 0.0M
2025-06-20 124.10 125.00 123.97 123.97 0.0M
2025-06-18 124.89 124.89 122.93 124.02 0.0M
2025-06-17 124.88 124.88 124.05 124.40 0.0M
2025-06-16 124.18 124.91 124.10 124.75 0.0M
2025-06-13 124.00 124.77 123.65 124.18 0.0M
2025-06-12 124.22 124.60 122.85 124.57 0.0M
2025-06-11 124.22 124.83 124.02 124.59 0.0M
2025-06-10 124.00 124.91 122.87 124.22 0.0M
2025-06-09 124.99 124.99 122.39 124.21 0.0M
2025-06-06 124.43 124.84 123.58 124.82 0.0M
2025-06-05 122.60 125.01 122.40 124.43 0.0M
2025-06-04 121.75 122.73 121.75 122.37 0.0M
2025-06-03 121.45 122.99 121.29 121.60 0.0M
2025-06-02 122.50 122.59 120.74 121.53 0.0M
2025-05-30 121.85 122.49 121.01 121.60 0.0M
2025-05-29 122.72 123.19 121.62 121.65 0.0M
2025-05-28 122.68 123.21 122.25 122.72 0.0M
2025-05-27 122.59 122.90 121.62 122.69 0.0M
2025-05-26 123.54 124.00 122.34 122.39 0.0M
2025-05-23 125.00 125.00 124.42 124.94 0.0M
2025-05-22 124.99 125.00 124.45 124.98 0.0M
2025-05-21 125.00 125.15 124.12 124.99 0.0M
2025-05-20 125.30 125.58 124.70 125.00 0.0M
2025-05-19 125.96 125.97 124.90 125.00 0.0M
2025-05-16 125.12 125.99 125.11 125.97 0.0M
2025-05-15 124.08 125.99 123.80 125.13 0.0M
2025-05-14 123.34 124.74 123.04 124.07 0.0M
2025-05-13 121.51 123.77 121.51 123.34 0.0M
2025-05-12 121.10 122.71 120.00 122.56 0.0M
2025-05-09 119.55 122.22 119.54 121.10 0.0M
2025-05-08 120.92 120.97 119.00 119.10 0.0M
2025-05-07 119.76 122.00 118.78 120.92 0.0M
2025-05-06 120.19 120.98 118.89 119.40 0.0M
2025-05-05 121.93 122.58 120.00 120.19 0.0M
2025-05-02 123.08 124.38 121.24 121.87 0.0M
2025-04-30 121.18 123.83 120.75 122.28 0.0M
2025-04-29 121.43 124.47 120.61 121.15 0.0M
2025-04-28 122.51 123.49 121.43 121.43 0.0M
2025-04-25 120.82 123.77 120.82 122.59 0.0M
2025-04-24 121.79 122.83 121.09 121.70 0.0M
2025-04-23 120.50 123.08 119.81 121.34 0.0M
2025-04-22 119.44 120.50 119.13 120.45 0.0M
2025-04-17 117.84 119.67 117.12 119.40 0.0M
2025-04-16 117.00 117.60 116.85 117.14 0.0M
2025-04-15 116.42 117.00 116.21 116.85 0.0M
2025-04-14 115.40 116.75 115.36 115.79 0.0M
2025-04-11 115.38 115.68 114.90 115.00 0.0M
2025-04-10 116.00 116.20 114.87 115.40 0.0M
2025-04-09 115.01 115.90 114.87 115.32 0.0M
2025-04-08 117.50 117.89 115.50 115.90 0.0M
2025-04-07 118.44 118.44 116.10 117.38 0.0M
2025-04-04 120.50 120.50 118.06 118.51 0.0M
2025-04-03 119.96 120.50 118.54 120.23 0.0M
2025-04-02 119.70 120.50 118.91 119.96 0.0M
2025-04-01 119.58 120.34 119.00 119.70 0.0M
2025-03-31 118.11 119.85 118.10 118.85 0.0M
2025-03-28 117.42 118.10 117.21 117.77 0.0M
2025-03-27 116.82 117.69 116.82 117.31 0.0M
2025-03-26 117.31 117.40 116.62 116.64 0.0M
2025-03-25 116.52 117.50 116.12 116.38 0.0M
2025-03-24 115.85 117.40 115.53 117.11 0.1M
2025-03-21 117.25 118.98 114.90 114.90 0.2M
2025-03-20 117.00 117.25 116.40 117.25 0.1M
2025-03-19 117.50 117.64 117.00 117.40 0.0M
2025-03-18 116.40 117.60 116.40 116.88 0.0M
2025-03-17 115.58 117.80 115.52 116.38 0.0M
2025-03-14 114.80 115.50 114.77 115.50 0.0M
2025-03-13 115.05 116.10 114.55 115.00 0.0M
2025-03-12 115.00 115.30 114.50 114.70 0.0M
2025-03-11 115.25 115.77 115.00 115.00 0.0M
2025-03-10 115.77 115.77 114.80 115.25 0.0M
2025-03-07 115.12 116.50 114.45 115.10 0.0M
2025-03-06 115.48 115.53 114.01 114.62 0.0M
2025-03-05 113.78 115.29 113.78 114.34 0.0M
2025-02-28 114.00 114.79 113.40 113.78 0.0M
2025-02-27 113.60 115.09 113.60 114.00 0.0M
2025-02-26 115.48 116.07 113.21 113.60 0.0M
2025-02-25 114.21 116.99 114.10 115.23 0.0M
2025-02-24 114.89 115.89 114.12 114.92 0.0M
2025-02-21 112.85 114.99 112.61 114.99 0.0M
2025-02-20 114.12 114.12 112.62 112.80 0.0M
2025-02-19 115.00 115.86 113.41 113.93 0.0M
2025-02-18 113.79 116.22 112.36 115.99 0.1M
2025-02-17 111.71 114.34 111.16 114.34 0.0M
2025-02-14 110.20 111.98 110.15 111.64 0.0M
2025-02-13 110.30 110.80 109.80 110.20 0.0M
2025-02-12 110.97 111.29 110.10 110.30 0.0M
2025-02-11 110.66 111.60 110.12 110.97 0.0M
2025-02-10 111.60 111.60 110.60 110.65 0.0M
2025-02-07 112.00 112.01 111.01 111.60 0.0M
2025-02-06 111.98 113.10 110.97 111.71 0.0M
2025-02-05 111.71 112.38 110.71 111.43 0.0M
2025-02-04 111.12 112.41 110.81 111.71 0.0M
2025-02-03 110.70 112.66 110.70 111.12 0.0M
2025-01-31 110.80 112.17 110.22 110.65 0.0M
2025-01-30 110.80 110.99 110.30 110.52 0.0M
2025-01-29 111.31 111.53 110.32 110.36 0.0M
2025-01-28 111.88 112.67 110.25 111.31 0.0M
2025-01-27 112.77 112.77 111.11 111.95 0.0M
2025-01-24 112.90 113.79 112.58 113.79 0.0M
2025-01-23 113.01 113.28 112.56 112.82 0.0M
2025-01-22 113.00 113.49 112.83 113.00 0.0M
2025-01-21 113.00 113.38 112.70 113.00 0.0M
2025-01-20 113.98 114.00 112.72 113.01 0.0M
2025-01-17 114.20 114.30 112.42 113.98 0.1M
2025-01-16 115.00 115.85 114.21 114.97 0.0M
2025-01-15 113.71 115.00 113.71 115.00 0.0M
2025-01-14 114.48 114.48 113.50 113.55 0.0M
2025-01-13 114.09 114.67 113.39 114.49 0.0M
2025-01-10 114.14 114.64 113.80 113.90 0.0M
2025-01-09 113.60 114.92 113.27 114.14 0.0M
2025-01-08 116.10 116.24 113.46 113.46 0.0M
2025-01-07 116.93 117.30 115.72 116.00 0.0M
2025-01-06 116.32 117.47 116.07 116.92 0.0M
2025-01-03 116.65 117.48 115.90 116.32 0.0M
2025-01-02 117.00 117.07 115.36 116.65 0.0M