Patria Imobiliario FOF FII Responsabilidade (HGFF11)

HGFF11
🏛️ Brasil →
62.38
Última Actualización: 2025-08-18
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 69.71 72.44 68.21 69.87 0.0M
2024-12-27 67.69 69.16 67.69 69.02 0.0M
2024-12-26 65.72 67.45 65.08 67.08 0.0M
2024-12-23 65.14 66.71 64.49 65.06 0.0M
2024-12-20 63.57 65.01 63.08 64.49 0.0M
2024-12-19 64.04 64.24 62.99 63.83 0.0M
2024-12-18 64.27 64.67 63.79 63.90 0.0M
2024-12-17 64.98 64.98 63.78 64.27 0.0M
2024-12-16 64.95 66.59 64.95 64.98 0.0M
2024-12-13 64.44 64.91 63.77 64.69 0.0M
2024-12-12 65.19 65.19 63.69 63.87 0.0M
2024-12-11 66.32 66.33 64.63 64.93 0.0M
2024-12-10 67.22 67.82 66.21 66.32 0.0M
2024-12-09 67.90 70.19 66.72 67.84 0.0M
2024-12-06 65.64 68.15 65.59 67.90 0.0M
2024-12-05 66.90 66.90 65.38 66.16 0.0M
2024-12-04 67.21 67.81 65.74 66.23 0.0M
2024-12-03 68.38 68.38 67.01 67.20 0.0M
2024-12-02 69.03 69.56 68.09 68.38 0.0M
2024-11-29 71.26 71.62 69.03 69.03 0.0M
2024-11-28 72.37 72.37 70.84 70.86 0.0M
2024-11-27 72.17 72.83 71.64 72.47 0.0M
2024-11-26 72.71 73.05 72.15 72.16 0.0M
2024-11-25 72.38 72.82 71.96 72.43 0.0M
2024-11-22 71.94 72.82 71.73 72.38 0.0M
2024-11-21 72.34 73.64 71.89 71.93 0.0M
2024-11-19 72.84 72.85 72.04 72.37 0.0M
2024-11-18 72.61 73.05 71.88 72.69 0.0M
2024-11-14 71.88 73.64 71.88 72.61 0.0M
2024-11-13 73.72 73.72 71.66 72.71 0.0M
2024-11-12 71.88 73.10 71.80 73.09 0.0M
2024-11-11 73.34 74.07 72.17 72.17 0.0M
2024-11-08 73.40 73.70 72.18 73.24 0.0M
2024-11-07 73.68 73.71 71.93 73.40 0.0M
2024-11-06 71.65 73.72 71.64 73.69 0.0M
2024-11-05 71.40 72.68 71.38 72.39 0.0M
2024-11-04 72.56 73.79 70.59 71.40 0.0M
2024-11-01 73.12 73.29 71.34 72.65 0.0M
2024-10-31 74.05 74.07 72.39 73.31 0.0M
2024-10-30 72.67 74.05 72.24 74.00 0.0M
2024-10-29 73.15 74.03 72.22 72.67 0.0M
2024-10-28 72.18 73.91 72.18 73.15 0.0M
2024-10-25 71.90 72.60 71.62 72.18 0.0M
2024-10-24 71.81 72.16 71.13 71.89 0.0M
2024-10-23 72.15 72.94 71.81 71.88 0.0M
2024-10-22 73.20 74.11 71.27 72.18 0.0M
2024-10-21 73.63 73.63 72.67 73.26 0.0M
2024-10-18 73.51 73.99 73.46 73.99 0.0M
2024-10-17 74.01 74.11 73.44 73.66 0.0M
2024-10-16 74.10 74.11 73.21 73.41 0.0M
2024-10-15 73.97 74.11 73.44 73.47 0.0M
2024-10-14 72.86 74.18 72.86 73.97 0.0M
2024-10-11 72.18 72.91 71.70 72.00 0.0M
2024-10-10 72.67 73.22 71.29 72.10 0.0M
2024-10-09 72.90 73.47 72.28 72.67 0.0M
2024-10-08 73.25 74.22 72.91 72.91 0.0M
2024-10-07 72.88 74.54 72.22 73.05 0.0M
2024-10-04 72.34 73.92 71.86 72.88 0.0M
2024-10-03 72.88 73.12 71.03 71.97 0.0M
2024-10-02 73.30 73.88 72.71 72.89 0.0M
2024-10-01 75.11 75.78 73.24 73.28 0.0M
2024-09-30 75.63 77.93 74.93 75.09 0.0M
2024-09-27 75.32 76.27 74.53 75.63 0.0M
2024-09-26 75.79 76.39 74.18 75.54 0.0M
2024-09-25 76.51 76.88 75.35 75.84 0.0M
2024-09-24 77.03 77.05 75.93 76.12 0.0M
2024-09-23 77.29 77.94 76.60 77.06 0.0M
2024-09-20 76.83 78.02 76.79 77.29 0.0M
2024-09-19 76.98 77.82 76.65 77.61 0.0M
2024-09-18 77.50 77.85 76.31 76.79 0.0M
2024-09-17 78.25 78.25 76.69 76.88 0.0M
2024-09-16 76.79 78.64 76.79 78.22 0.0M
2024-09-13 77.25 77.73 75.64 77.19 0.0M
2024-09-12 77.65 78.20 77.26 77.26 0.0M
2024-09-11 77.79 78.66 77.50 77.68 0.0M
2024-09-10 77.73 78.17 77.73 78.02 0.0M
2024-09-09 79.44 79.44 77.68 78.04 0.0M
2024-09-06 79.46 79.46 78.15 78.71 0.0M
2024-09-05 79.08 79.65 79.08 79.41 0.0M
2024-09-04 79.46 80.29 78.75 79.08 0.0M
2024-09-03 80.92 80.92 79.57 80.02 0.0M
2024-09-02 78.58 80.91 77.99 80.79 0.0M
2024-08-30 80.02 80.50 79.52 79.52 0.0M
2024-08-29 79.53 80.66 79.53 80.06 0.0M
2024-08-28 80.01 80.52 79.50 79.56 0.0M
2024-08-27 80.83 80.83 79.65 80.06 0.0M
2024-08-26 80.51 80.51 79.83 80.08 0.0M
2024-08-23 79.93 80.05 79.74 79.86 0.0M
2024-08-22 81.13 81.25 79.59 79.99 0.0M
2024-08-21 81.02 81.26 80.41 81.20 0.0M
2024-08-20 80.88 81.35 80.53 81.02 0.0M
2024-08-19 80.95 81.32 80.12 80.53 0.0M
2024-08-16 80.60 81.33 79.88 81.07 0.0M
2024-08-15 79.32 80.78 79.32 80.78 0.0M
2024-08-14 78.89 79.35 78.89 79.32 0.0M
2024-08-13 78.86 79.45 78.70 78.89 0.0M
2024-08-12 78.23 79.28 78.07 78.86 0.0M
2024-08-09 78.24 79.07 77.76 78.60 0.0M
2024-08-08 78.89 78.89 77.87 78.23 0.0M
2024-08-07 78.59 79.79 77.77 78.89 0.0M
2024-08-06 79.32 79.70 78.26 78.59 0.0M
2024-08-05 80.31 80.31 77.57 79.06 0.0M
2024-08-02 79.93 80.68 79.93 80.32 0.0M
2024-08-01 80.07 80.87 78.09 80.34 0.0M
2024-07-31 79.45 79.86 79.43 79.43 0.0M
2024-07-30 79.46 81.20 79.43 79.45 0.0M
2024-07-29 79.53 80.11 79.53 79.55 0.0M
2024-07-26 79.75 80.13 79.42 79.52 0.0M
2024-07-25 79.75 80.68 79.75 79.99 0.0M
2024-07-24 82.13 82.13 79.12 79.75 0.0M
2024-07-23 81.85 82.23 81.80 81.80 0.0M
2024-07-22 81.62 82.20 81.43 81.80 0.0M
2024-07-19 81.95 81.95 79.89 81.43 0.0M
2024-07-18 82.18 82.19 81.63 81.78 0.0M
2024-07-17 82.20 82.20 81.33 82.18 0.0M
2024-07-16 82.18 82.22 81.15 82.21 0.0M
2024-07-15 80.87 83.17 80.87 82.27 0.0M
2024-07-12 80.40 81.32 79.84 80.83 0.0M
2024-07-11 79.73 80.62 79.00 80.40 0.0M
2024-07-10 78.06 79.74 77.91 79.74 0.0M
2024-07-09 77.55 77.87 77.05 77.87 0.0M
2024-07-08 76.86 77.57 76.83 77.18 0.0M
2024-07-05 76.41 76.96 76.04 76.86 0.0M
2024-07-04 76.00 76.47 75.99 76.40 0.0M
2024-07-03 75.87 76.78 75.53 75.99 0.0M
2024-07-02 76.69 76.69 75.06 76.26 0.0M
2024-07-01 77.40 77.85 75.59 76.48 0.0M
2024-06-28 77.04 77.67 76.88 77.57 0.0M
2024-06-27 76.90 77.61 76.67 77.19 0.0M
2024-06-26 77.21 77.21 76.48 76.74 0.0M
2024-06-25 78.61 78.61 76.67 77.21 0.0M
2024-06-24 76.63 78.99 76.44 78.61 0.0M
2024-06-21 76.28 76.74 75.82 76.52 0.0M
2024-06-20 76.47 76.84 75.83 76.00 0.0M
2024-06-19 77.63 77.63 76.37 76.47 0.0M
2024-06-18 77.50 77.93 77.50 77.63 0.0M
2024-06-17 77.53 77.95 77.38 77.48 0.0M
2024-06-14 77.22 78.27 77.21 77.49 0.0M
2024-06-13 78.79 79.49 77.58 77.71 0.0M
2024-06-12 79.63 80.09 78.60 78.60 0.0M
2024-06-11 79.47 80.33 79.38 79.46 0.0M
2024-06-10 79.71 80.51 79.36 79.47 0.0M
2024-06-07 79.54 80.65 79.36 79.71 0.0M
2024-06-06 79.63 80.10 79.35 79.54 0.0M
2024-06-05 79.34 80.17 78.59 79.54 0.0M
2024-06-04 79.77 80.00 79.13 79.30 0.0M
2024-06-03 80.78 80.84 79.24 79.49 0.0M
2024-05-31 80.10 80.51 80.03 80.03 0.0M
2024-05-29 80.64 80.97 79.87 80.10 0.0M
2024-05-28 81.11 81.11 80.10 80.46 0.0M
2024-05-27 80.23 81.29 80.17 81.11 0.0M
2024-05-25 86.95 86.95 86.95 86.95 0.0M
2024-05-24 81.18 82.59 80.13 80.23 0.0M
2024-05-23 81.22 81.76 81.10 81.21 0.0M
2024-05-22 81.39 81.43 81.20 81.22 0.0M
2024-05-21 81.59 81.59 81.06 81.06 0.0M
2024-05-20 81.89 81.89 81.10 81.59 0.0M
2024-05-17 81.05 82.49 81.05 81.89 0.0M
2024-05-16 81.76 81.76 81.00 81.66 0.0M
2024-05-15 80.95 81.98 80.56 81.61 0.0M
2024-05-14 81.20 81.91 80.54 81.20 0.0M
2024-05-13 81.17 81.20 80.45 81.20 0.0M
2024-05-10 81.01 81.19 80.33 80.40 0.0M
2024-05-09 81.39 81.41 80.80 80.80 0.0M
2024-05-08 81.50 81.74 80.83 81.38 0.0M
2024-05-07 81.38 82.03 80.79 81.33 0.0M
2024-05-06 81.02 81.57 79.99 81.38 0.0M
2024-05-03 80.63 82.18 80.62 81.02 0.0M
2024-05-02 81.20 81.20 80.29 80.63 0.0M
2024-04-30 80.36 82.27 80.36 80.70 0.0M
2024-04-29 79.56 80.95 79.44 80.15 0.0M
2024-04-26 79.62 81.08 78.78 79.85 0.0M
2024-04-25 79.32 79.64 78.85 79.62 0.0M
2024-04-24 80.00 80.46 78.97 79.29 0.0M
2024-04-23 79.87 80.84 79.67 79.69 0.0M
2024-04-22 80.37 80.92 79.65 79.74 0.0M
2024-04-19 79.02 80.37 78.94 80.37 0.0M
2024-04-18 79.80 79.80 78.55 79.37 0.0M
2024-04-17 80.47 81.03 79.42 79.82 0.0M
2024-04-16 81.35 81.38 80.29 80.47 0.0M
2024-04-15 82.11 82.39 80.19 81.38 0.0M
2024-04-12 81.39 82.39 81.39 81.95 0.0M
2024-04-11 81.52 81.93 81.24 81.47 0.0M
2024-04-10 81.79 81.99 81.29 81.63 0.0M
2024-04-09 82.28 82.38 81.22 81.42 0.0M
2024-04-08 81.38 82.18 81.22 82.02 0.0M
2024-04-05 81.12 81.83 81.12 81.38 0.0M
2024-04-04 82.13 82.19 81.02 81.12 0.0M
2024-04-03 81.30 82.47 81.30 81.97 0.0M
2024-04-02 82.32 82.66 80.93 81.30 0.0M
2024-04-01 83.42 83.42 81.56 82.34 0.0M
2024-03-28 82.23 82.99 81.80 82.79 0.0M
2024-03-27 82.21 82.56 82.13 82.24 0.0M
2024-03-26 82.56 82.56 82.21 82.21 0.0M
2024-03-25 82.64 82.64 81.84 82.56 0.0M
2024-03-23 90.30 90.30 90.30 90.30 0.0M
2024-03-22 83.57 83.57 82.40 82.64 0.0M
2024-03-21 83.03 83.85 82.02 83.10 0.0M
2024-03-20 82.06 83.55 81.98 82.97 0.0M
2024-03-19 81.98 82.85 81.98 82.45 0.0M
2024-03-18 80.95 82.82 80.79 81.82 0.0M
2024-03-15 80.90 81.12 80.76 80.78 0.0M
2024-03-14 80.67 81.48 80.67 80.74 0.0M
2024-03-13 80.30 80.67 80.30 80.51 0.0M
2024-03-12 80.17 80.47 79.96 80.28 0.0M
2024-03-11 80.48 80.48 79.94 80.23 0.0M
2024-03-08 80.10 80.50 79.50 80.44 0.0M
2024-03-07 80.67 80.67 79.86 79.94 0.0M
2024-03-06 80.03 80.76 79.83 80.67 0.0M
2024-03-05 80.09 80.30 79.67 80.03 0.0M
2024-03-04 79.48 80.17 79.48 79.66 0.0M
2024-03-01 79.39 79.61 78.71 79.17 0.0M
2024-02-29 79.08 79.86 77.55 78.85 0.0M
2024-02-28 80.51 80.71 78.54 78.94 0.1M
2024-02-27 80.39 80.72 78.95 80.11 0.0M
2024-02-26 80.79 81.06 79.82 80.20 0.0M
2024-02-23 80.51 80.73 80.09 80.70 0.0M
2024-02-22 81.80 81.80 80.23 80.50 0.0M
2024-02-21 81.65 81.80 81.13 81.80 0.0M
2024-02-20 80.56 81.66 80.21 81.66 0.0M
2024-02-19 80.36 81.10 80.07 80.90 0.0M
2024-02-16 80.03 80.82 80.02 80.36 0.0M
2024-02-15 79.91 80.91 79.91 80.62 0.0M
2024-02-14 80.63 80.82 79.86 79.91 0.0M
2024-02-09 80.09 81.08 79.90 80.64 0.0M
2024-02-08 79.46 80.11 78.76 79.75 0.0M
2024-02-07 79.61 80.16 78.78 79.46 0.0M
2024-02-06 79.59 79.74 79.32 79.58 0.0M
2024-02-05 79.15 79.75 78.88 79.31 0.0M
2024-02-02 80.32 80.44 78.43 78.88 0.0M
2024-02-01 81.31 81.61 79.86 80.33 0.0M
2024-01-31 80.83 81.37 80.28 81.14 0.0M
2024-01-30 80.12 80.90 80.12 80.49 0.0M
2024-01-29 80.83 81.37 80.09 80.12 0.0M
2024-01-26 80.29 80.93 80.29 80.84 0.0M
2024-01-25 81.37 81.37 80.77 80.92 0.0M
2024-01-24 80.40 82.05 80.23 81.27 0.0M
2024-01-23 80.74 81.45 79.58 80.40 0.0M
2024-01-22 79.89 81.50 79.89 80.74 0.0M
2024-01-19 80.85 81.37 79.73 80.23 0.0M
2024-01-18 80.83 81.52 80.67 80.85 0.0M
2024-01-17 80.29 81.36 80.29 80.91 0.0M
2024-01-16 80.30 80.44 79.85 80.29 0.0M
2024-01-15 80.12 80.35 79.59 80.30 0.0M
2024-01-12 80.00 81.37 79.77 80.12 0.0M
2024-01-11 79.37 80.01 78.87 80.00 0.0M
2024-01-10 79.08 79.37 78.87 79.22 0.0M
2024-01-09 79.12 79.12 78.71 79.08 0.0M
2024-01-08 78.31 79.13 78.31 79.13 0.0M
2024-01-05 78.29 78.73 78.10 78.71 0.0M
2024-01-04 78.22 78.60 77.50 77.78 0.0M
2024-01-03 78.60 78.71 77.84 78.22 0.0M
2024-01-02 77.99 79.00 77.58 78.60 0.0M