Patria Escritorios FII Responsabilidade (HGRE11)

HGRE11
🏛️ Brasil →
122.71
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 119.58 119.58 119.48 119.48 0.3K
10:05 119.48 119.49 119.23 119.41 0.2K
10:10 119.41 119.41 119.24 119.37 0.1K
10:15 119.37 119.49 119.37 119.46 0.0K
10:20 119.47 119.47 119.20 119.46 0.2K
10:25 119.46 119.47 119.44 119.44 0.0K
10:30 119.44 119.46 119.34 119.46 0.1K
10:35 119.47 119.52 119.35 119.50 0.5K
10:40 119.51 119.57 119.38 119.45 0.1K
10:45 119.60 119.70 119.48 119.61 0.1K
10:50 119.70 119.70 119.54 119.54 0.1K
10:55 119.54 119.67 119.53 119.57 0.0K
11:00 119.66 119.66 119.53 119.55 0.1K
11:05 119.55 119.63 119.01 119.10 1.2K
11:10 119.17 119.47 119.17 119.33 0.2K
11:15 119.34 119.48 119.31 119.42 0.0K
11:20 119.38 119.46 119.31 119.41 0.0K
11:25 119.41 119.45 119.31 119.32 0.1K
11:30 119.32 119.43 119.32 119.32 0.1K
11:35 119.32 119.40 119.18 119.18 0.4K
11:40 119.22 119.37 119.22 119.35 0.0K
11:45 119.26 119.35 119.26 119.26 0.0K
11:50 119.32 119.48 119.26 119.31 0.5K
11:55 119.30 119.56 119.30 119.37 0.4K
12:00 119.34 119.37 119.33 119.33 0.0K
12:05 119.29 119.37 119.29 119.34 0.1K
12:10 119.33 119.87 119.26 119.86 1.3K
12:15 119.86 119.87 119.61 119.65 0.2K
12:20 119.63 119.67 119.50 119.51 0.0K
12:25 119.47 119.61 119.47 119.48 0.0K
12:30 119.58 119.62 119.45 119.50 0.0K
12:35 119.51 119.60 119.29 119.32 0.3K
12:40 119.34 119.49 119.29 119.33 0.1K
12:45 119.32 119.53 119.32 119.41 0.1K
12:50 119.40 119.54 119.38 119.43 0.1K
12:55 119.44 119.54 119.44 119.53 0.0K
13:00 119.55 119.57 119.42 119.51 0.0K
13:05 119.51 119.51 119.31 119.31 0.2K
13:10 119.49 119.49 119.37 119.37 0.0K
13:15 119.44 119.48 119.34 119.38 0.1K
13:20 119.47 119.48 119.32 119.32 0.0K
13:25 119.38 119.47 119.33 119.33 0.4K
13:30 119.33 119.46 119.29 119.33 0.4K
13:35 119.34 119.43 119.26 119.38 0.1K
13:40 119.41 119.43 119.29 119.34 0.1K
13:45 119.43 119.43 119.33 119.40 0.0K
13:50 119.40 119.47 119.33 119.41 0.2K
13:55 119.40 119.48 119.40 119.41 0.0K
14:00 119.48 119.48 119.48 119.48 0.0K
14:05 119.48 119.48 119.48 119.48 0.0K
14:10 119.48 119.51 119.48 119.49 0.1K
14:15 119.51 119.51 119.48 119.48 0.0K
14:20 119.51 119.51 119.48 119.51 0.1K
14:25 119.51 119.51 119.30 119.47 0.5K
14:30 119.47 119.47 119.46 119.46 0.0K
14:35 119.47 119.49 119.36 119.49 0.0K
14:40 119.48 119.48 119.40 119.45 0.1K
14:45 119.45 119.48 119.45 119.48 0.0K
14:50 119.48 119.51 119.48 119.51 0.1K
14:55 119.51 119.51 119.51 119.51 0.0K
15:00 119.49 119.51 119.49 119.51 0.0K
15:05 119.51 119.51 119.51 119.51 0.1K
15:10 119.51 119.51 119.51 119.51 0.0K
15:15 119.51 119.54 119.51 119.54 0.1K
15:20 119.54 119.59 119.02 119.04 1.7K
15:25 119.06 119.06 118.61 118.70 0.5K
15:30 118.71 118.92 118.71 118.92 0.7K
15:35 118.94 119.16 118.75 118.99 0.2K
15:40 118.94 119.12 118.94 119.12 0.1K
15:45 119.02 119.62 119.02 119.03 0.9K
15:50 119.02 119.15 119.02 119.04 0.5K
15:55 119.04 119.13 119.03 119.05 0.1K
16:00 119.05 119.49 119.05 119.18 0.3K
16:05 119.18 119.41 119.14 119.16 0.2K
16:10 119.16 119.21 119.07 119.10 0.1K
16:15 119.11 119.20 119.08 119.10 0.1K
16:20 119.08 119.24 119.08 119.10 0.1K
16:25 119.08 119.17 119.08 119.11 0.1K
16:30 119.12 119.18 119.11 119.11 0.1K
16:35 119.11 119.29 119.11 119.20 0.2K
16:40 119.17 119.22 119.17 119.21 0.1K
16:45 119.29 119.34 119.21 119.23 0.1K
16:50 119.24 119.70 119.23 119.70 0.9K
16:55 119.23 119.23 119.23 119.23 0.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 121.68 122.99 121.12 122.71 0.0M
2025-09-26 119.78 121.80 119.29 121.80 0.0M
2025-09-25 119.59 119.87 118.61 119.70 0.0M
2025-09-24 119.09 119.87 118.63 119.62 0.0M
2025-09-23 116.65 119.38 116.65 118.92 0.0M
2025-09-22 116.90 117.40 116.72 116.97 0.0M
2025-09-19 117.60 117.63 116.62 116.90 0.0M
2025-09-18 117.53 117.96 117.20 117.68 0.0M
2025-09-17 117.00 118.28 116.68 116.92 0.0M
2025-09-16 116.35 117.00 116.12 116.44 0.0M
2025-09-15 116.11 116.62 115.01 116.40 0.0M
2025-09-12 115.90 116.86 115.47 115.81 0.0M
2025-09-11 115.85 116.66 115.01 115.30 0.0M
2025-09-10 115.32 116.00 115.11 115.85 0.0M
2025-09-09 115.60 115.80 114.69 115.79 0.0M
2025-09-08 115.47 116.00 114.84 115.85 0.0M
2025-09-05 114.56 115.48 113.33 115.48 0.0M
2025-09-04 114.78 114.78 113.53 114.56 0.0M
2025-09-03 112.00 114.83 112.00 114.20 0.0M
2025-09-02 112.69 112.69 111.21 111.80 0.0M
2025-09-01 112.45 113.30 110.77 112.80 0.0M
2025-08-29 111.08 112.49 111.08 112.45 0.0M
2025-08-28 111.08 112.26 110.17 110.70 0.0M
2025-08-27 110.05 111.50 109.18 111.50 0.0M
2025-08-26 109.72 110.17 108.94 109.37 0.0M
2025-08-25 109.45 109.96 109.18 109.75 0.0M
2025-08-22 110.69 110.80 109.50 110.29 0.0M
2025-08-21 109.35 110.69 109.35 110.69 0.0M
2025-08-20 111.42 111.42 109.05 109.47 0.0M
2025-08-19 110.45 111.46 110.22 110.90 0.0M
2025-08-18 109.69 110.53 109.35 110.22 0.0M
2025-08-15 110.24 110.24 109.30 109.61 0.0M
2025-08-14 109.40 110.39 108.40 110.10 0.0M
2025-08-13 107.62 109.15 107.51 108.25 0.0M
2025-08-12 107.98 107.98 106.71 107.62 0.0M
2025-08-11 108.16 108.40 107.50 107.99 0.0M
2025-08-08 107.84 108.58 107.23 107.71 0.0M
2025-08-07 108.20 108.89 107.00 107.84 0.0M
2025-08-06 108.79 109.03 107.90 108.20 0.0M
2025-08-05 108.41 109.10 108.14 108.24 0.0M
2025-08-04 108.14 109.44 108.00 108.34 0.0M
2025-08-01 111.00 111.01 108.10 108.10 0.0M
2025-07-31 111.31 111.78 111.03 111.20 0.0M
2025-07-30 113.80 114.26 110.17 110.70 0.0M
2025-07-29 113.85 114.76 113.63 113.80 0.0M
2025-07-28 114.90 115.80 113.61 114.33 0.0M
2025-07-25 115.42 115.42 114.20 114.90 0.0M
2025-07-24 114.70 115.42 114.31 114.99 0.0M
2025-07-23 115.41 115.42 114.52 114.90 0.0M
2025-07-22 114.50 116.46 114.50 115.41 0.0M
2025-07-21 116.65 116.65 114.17 114.45 0.0M
2025-07-18 117.18 117.18 116.56 116.70 0.0M
2025-07-17 117.16 117.18 116.90 117.00 0.0M
2025-07-16 116.70 117.18 116.51 117.00 0.0M
2025-07-15 116.45 116.68 115.91 116.49 0.0M
2025-07-14 117.00 117.25 114.98 115.30 0.0M
2025-07-11 115.90 116.40 115.36 116.30 0.0M
2025-07-10 115.83 115.83 114.38 115.50 0.0M
2025-07-09 115.80 116.21 113.98 115.35 0.0M
2025-07-08 116.67 116.99 114.72 115.71 0.0M
2025-07-07 115.71 117.35 115.71 116.68 0.0M
2025-07-04 116.47 116.70 115.45 115.84 0.0M
2025-07-03 115.30 116.47 115.30 116.47 0.0M
2025-07-02 114.80 116.22 114.56 116.10 0.0M
2025-07-01 117.36 117.49 113.50 113.50 0.0M
2025-06-30 116.77 118.33 116.49 117.36 0.0M
2025-06-27 114.51 117.97 114.40 116.76 0.0M
2025-06-26 113.44 115.24 113.07 114.37 0.0M
2025-06-25 113.37 114.07 112.69 113.59 0.0M
2025-06-24 113.64 114.10 112.99 113.37 0.0M
2025-06-23 116.89 117.04 115.00 116.09 0.0M
2025-06-20 114.12 117.55 114.11 117.10 0.0M
2025-06-18 114.80 115.10 114.48 115.10 0.0M
2025-06-17 113.90 114.80 113.53 114.57 0.0M
2025-06-16 113.50 114.95 113.10 114.19 0.0M
2025-06-13 111.79 113.89 111.60 113.61 0.0M
2025-06-12 113.05 113.22 111.27 111.45 0.0M
2025-06-11 112.58 113.71 112.58 113.04 0.0M
2025-06-10 112.10 113.99 111.49 112.89 0.0M
2025-06-09 113.55 114.52 112.16 112.23 0.0M
2025-06-06 114.61 114.61 112.04 113.05 0.0M
2025-06-05 115.23 115.23 113.02 114.00 0.0M
2025-06-04 115.60 115.90 113.84 114.45 0.0M
2025-06-03 112.76 116.12 111.83 115.55 0.0M
2025-06-02 113.97 115.81 112.56 112.63 0.0M
2025-05-30 112.89 114.15 112.46 114.14 0.0M
2025-05-29 112.95 113.11 112.19 112.46 0.0M
2025-05-28 112.45 112.96 112.19 112.76 0.0M
2025-05-27 111.79 112.46 110.85 112.45 0.0M
2025-05-26 111.55 112.50 110.69 111.79 0.0M
2025-05-23 112.50 113.38 110.25 112.39 0.0M
2025-05-22 112.63 113.11 112.08 112.27 0.0M
2025-05-21 114.03 115.46 111.86 112.24 0.0M
2025-05-20 115.10 116.00 114.02 114.16 0.0M
2025-05-19 114.41 116.45 113.93 115.00 0.0M
2025-05-16 113.13 115.65 113.13 114.42 0.0M
2025-05-15 113.63 113.99 112.72 113.13 0.0M
2025-05-14 112.88 113.68 112.53 112.71 0.0M
2025-05-13 113.89 113.90 111.86 112.88 0.0M
2025-05-12 112.50 114.00 112.50 113.99 0.0M
2025-05-09 112.77 113.18 111.45 112.32 0.0M
2025-05-08 112.27 112.39 111.50 112.25 0.0M
2025-05-07 111.02 112.80 110.73 112.21 0.0M
2025-05-06 112.12 113.87 110.00 110.51 0.0M
2025-05-05 116.02 116.93 111.16 112.50 0.0M
2025-05-02 118.70 118.70 114.67 116.02 0.0M
2025-04-30 118.62 118.62 117.15 117.87 0.0M
2025-04-29 116.16 118.15 115.73 118.15 0.0M
2025-04-28 118.14 118.90 117.18 117.19 0.0M
2025-04-25 116.15 118.68 113.24 118.14 0.0M
2025-04-24 116.28 116.96 115.58 116.29 0.0M
2025-04-23 114.30 116.70 114.25 116.70 0.0M
2025-04-22 113.50 114.50 113.02 114.49 0.0M
2025-04-17 110.50 112.99 109.70 112.99 0.0M
2025-04-16 109.20 110.51 108.92 110.35 0.0M
2025-04-15 109.90 110.00 108.66 109.18 0.0M
2025-04-14 109.75 110.44 109.20 110.36 0.0M
2025-04-11 108.77 109.44 108.38 109.30 0.0M
2025-04-10 109.70 109.70 108.21 108.97 0.0M
2025-04-09 108.58 110.06 108.30 109.40 0.0M
2025-04-08 109.25 111.16 108.38 108.60 0.0M
2025-04-07 110.50 110.50 108.02 109.25 0.0M
2025-04-04 111.36 112.42 109.12 110.84 0.0M
2025-04-03 112.45 113.18 110.72 111.26 0.0M
2025-04-02 112.69 112.69 111.00 111.97 0.0M
2025-04-01 109.90 113.21 108.91 112.13 0.0M
2025-03-31 109.04 111.43 109.04 110.41 0.0M
2025-03-28 106.47 110.20 106.47 109.04 0.0M
2025-03-27 104.85 106.99 104.66 106.46 0.0M
2025-03-26 103.93 105.54 103.07 105.05 0.0M
2025-03-25 104.69 104.69 103.50 103.92 0.0M
2025-03-24 104.52 105.93 103.70 105.18 0.0M
2025-03-21 106.50 107.39 104.00 104.12 0.0M
2025-03-20 107.24 107.34 106.05 106.49 0.0M
2025-03-19 107.28 107.50 106.55 107.24 0.0M
2025-03-18 103.30 107.75 103.20 106.90 0.0M
2025-03-17 103.50 104.76 102.61 103.30 0.0M
2025-03-14 100.23 103.49 100.23 103.11 0.0M
2025-03-13 100.01 100.98 100.00 100.76 0.0M
2025-03-12 99.22 100.51 99.22 100.01 0.0M
2025-03-11 100.65 101.20 99.00 99.90 0.0M
2025-03-10 103.18 103.20 100.15 100.51 0.0M
2025-03-07 102.50 103.49 101.12 102.18 0.0M
2025-03-06 101.02 102.50 101.00 102.50 0.0M
2025-03-05 101.13 102.82 100.00 101.00 0.0M
2025-02-28 100.27 102.61 100.15 101.13 0.0M
2025-02-27 101.35 102.37 100.47 100.91 0.0M
2025-02-26 102.14 102.64 101.15 101.35 0.0M
2025-02-25 100.70 102.72 100.24 102.45 0.0M
2025-02-24 101.00 101.95 100.00 100.85 0.0M
2025-02-21 99.39 101.00 98.59 101.00 0.0M
2025-02-20 98.00 99.49 97.89 98.40 0.0M
2025-02-19 98.61 98.99 97.64 97.84 0.0M
2025-02-18 97.95 99.92 96.80 97.63 0.0M
2025-02-17 95.25 98.20 95.25 97.95 0.0M
2025-02-14 95.12 95.94 94.90 95.16 0.0M
2025-02-13 95.00 95.36 94.64 94.86 0.0M
2025-02-12 94.71 95.52 94.30 95.00 0.0M
2025-02-11 94.99 95.80 94.50 94.71 0.0M
2025-02-10 95.83 95.95 94.00 94.99 0.0M
2025-02-07 94.63 95.94 94.57 95.49 0.0M
2025-02-06 95.42 95.88 94.35 94.63 0.0M
2025-02-05 95.38 95.88 95.25 95.42 0.0M
2025-02-04 95.95 96.44 95.16 95.38 0.0M
2025-02-03 97.89 97.98 95.00 95.00 0.0M
2025-01-31 96.17 98.62 96.07 98.20 0.0M
2025-01-30 93.42 96.17 93.28 96.17 0.0M
2025-01-29 92.48 93.41 92.46 93.26 0.0M
2025-01-28 95.18 95.66 92.36 92.39 0.0M
2025-01-27 94.88 96.14 94.20 95.27 0.0M
2025-01-24 96.08 96.40 95.54 95.78 0.0M
2025-01-23 97.01 97.69 95.72 96.08 0.0M
2025-01-22 98.00 99.05 96.01 97.01 0.0M
2025-01-21 98.11 99.39 97.65 98.00 0.0M
2025-01-20 98.60 99.00 97.76 98.08 0.0M
2025-01-17 99.00 99.00 95.61 98.60 0.0M
2025-01-16 99.94 100.48 98.90 99.21 0.0M
2025-01-15 96.50 100.47 96.50 100.46 0.0M
2025-01-14 96.75 97.24 96.03 96.50 0.0M
2025-01-13 97.64 98.47 95.53 95.90 0.0M
2025-01-10 98.52 99.20 96.90 97.34 0.0M
2025-01-09 98.88 99.50 97.56 98.52 0.0M
2025-01-08 99.94 100.00 97.90 97.90 0.0M
2025-01-07 100.09 100.39 99.56 99.94 0.0M
2025-01-06 101.20 102.32 100.04 100.14 0.0M
2025-01-03 102.07 102.99 100.23 101.20 0.0M
2025-01-02 102.82 103.33 100.00 101.05 0.0M