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
2025-08-18 62.00 62.41 61.37 62.38 0.0M
2025-08-15 62.00 62.44 61.90 62.01 0.0M
2025-08-14 62.49 62.50 61.81 62.20 0.0M
2025-08-13 63.70 63.70 62.01 62.01 0.0M
2025-08-12 63.75 63.75 63.13 63.70 0.0M
2025-08-11 64.29 64.51 63.48 63.75 0.0M
2025-08-08 64.00 64.74 63.12 64.25 0.0M
2025-08-07 63.65 64.87 63.22 63.48 0.0M
2025-08-06 63.25 64.30 62.40 63.65 0.0M
2025-08-05 63.85 63.85 62.12 63.23 0.0M
2025-08-04 64.43 64.43 63.55 63.55 0.0M
2025-08-01 63.90 64.47 63.50 63.79 0.0M
2025-07-31 63.75 65.71 63.75 64.50 0.0M
2025-07-30 63.65 64.95 63.65 64.21 0.0M
2025-07-29 64.07 64.61 63.63 63.90 0.0M
2025-07-28 64.80 65.87 63.54 64.50 0.0M
2025-07-25 65.55 65.59 64.59 64.72 0.0M
2025-07-24 65.03 65.27 64.56 65.24 0.0M
2025-07-23 65.50 65.61 65.03 65.03 0.0M
2025-07-22 65.96 66.47 65.17 65.50 0.0M
2025-07-21 66.28 66.28 65.53 65.67 0.0M
2025-07-18 66.48 66.48 65.89 65.95 0.0M
2025-07-17 66.79 66.93 65.52 66.31 0.0M
2025-07-16 66.37 66.92 65.91 66.78 0.0M
2025-07-15 66.32 67.47 65.95 66.14 0.0M
2025-07-14 66.20 66.65 65.70 66.59 0.0M
2025-07-11 65.68 66.20 65.15 66.19 0.0M
2025-07-10 65.68 65.70 65.12 65.65 0.0M
2025-07-09 65.75 66.14 65.12 65.70 0.0M
2025-07-08 66.84 67.06 65.73 66.20 0.0M
2025-07-07 67.00 67.00 66.00 66.50 0.0M
2025-07-04 66.70 67.16 66.00 67.00 0.0M
2025-07-03 66.12 66.59 66.04 66.50 0.0M
2025-07-02 66.97 66.97 66.01 66.12 0.0M
2025-07-01 67.19 67.19 65.07 66.35 0.0M
2025-06-30 66.39 67.20 65.92 67.20 0.0M
2025-06-27 67.57 67.57 65.50 66.36 0.0M
2025-06-26 66.72 67.60 65.76 67.09 0.0M
2025-06-25 66.73 66.73 65.05 66.73 0.0M
2025-06-24 66.22 66.33 65.88 66.33 0.0M
2025-06-23 67.63 67.77 65.61 66.93 0.0M
2025-06-20 67.60 68.16 66.82 67.02 0.0M
2025-06-18 68.30 68.37 67.52 67.99 0.0M
2025-06-17 68.82 68.86 67.49 68.37 0.0M
2025-06-16 69.74 69.74 68.26 69.09 0.0M
2025-06-13 69.30 69.89 68.27 69.80 0.0M
2025-06-12 69.70 69.70 68.46 69.30 0.0M
2025-06-11 70.44 70.53 69.26 69.67 0.0M
2025-06-10 70.40 70.49 69.29 70.40 0.0M
2025-06-09 70.40 70.40 69.85 70.07 0.0M
2025-06-06 70.42 70.58 70.00 70.00 0.0M
2025-06-05 70.30 70.99 70.01 70.42 0.0M
2025-06-04 70.50 70.96 70.22 70.94 0.0M
2025-06-03 70.32 70.94 70.10 70.54 0.0M
2025-06-02 71.90 71.90 70.10 70.29 0.0M
2025-05-30 71.26 71.34 70.28 71.28 0.0M
2025-05-29 71.16 71.21 70.34 71.21 0.0M
2025-05-28 70.79 71.01 69.91 70.98 0.0M
2025-05-27 70.13 70.73 69.85 70.72 0.0M
2025-05-26 70.73 71.11 70.06 70.20 0.0M
2025-05-23 71.90 71.97 71.20 71.40 0.0M
2025-05-22 71.70 72.39 71.70 71.89 0.0M
2025-05-21 71.37 72.38 71.37 71.88 0.0M
2025-05-20 71.98 72.12 71.37 71.37 0.0M
2025-05-19 71.21 72.65 71.20 71.49 0.0M
2025-05-16 71.14 71.92 71.12 71.58 0.0M
2025-05-15 72.07 72.48 71.03 71.84 0.0M
2025-05-14 72.07 72.08 71.00 71.87 0.0M
2025-05-13 70.92 72.15 70.70 71.71 0.0M
2025-05-12 70.83 71.96 70.83 71.50 0.0M
2025-05-09 70.70 71.50 70.70 71.40 0.0M
2025-05-08 70.66 71.71 70.66 71.40 0.0M
2025-05-07 70.25 72.29 70.00 72.19 0.0M
2025-05-06 71.05 71.80 70.25 70.90 0.0M
2025-05-05 71.55 72.34 71.07 72.00 0.0M
2025-05-02 73.45 73.46 70.65 72.40 0.0M
2025-04-30 72.96 73.01 71.50 72.06 0.0M
2025-04-29 72.42 73.50 71.41 73.01 0.0M
2025-04-28 70.90 73.20 70.90 72.41 0.0M
2025-04-25 69.66 71.86 68.98 71.08 0.0M
2025-04-24 70.14 71.27 69.18 70.32 0.0M
2025-04-23 69.23 71.95 68.48 71.56 0.0M
2025-04-22 68.76 68.98 68.25 68.55 0.0M
2025-04-17 67.91 68.77 67.80 68.74 0.0M
2025-04-16 68.49 68.50 67.20 67.92 0.0M
2025-04-15 67.70 68.29 67.41 67.98 0.0M
2025-04-14 67.55 67.99 66.64 67.69 0.0M
2025-04-11 68.06 68.06 66.83 67.25 0.0M
2025-04-10 66.50 68.25 66.50 68.06 0.0M
2025-04-09 66.99 67.99 65.92 67.86 0.0M
2025-04-08 67.35 67.47 65.67 67.13 0.0M
2025-04-07 68.46 68.46 66.52 66.81 0.0M
2025-04-04 68.78 68.78 67.58 68.49 0.0M
2025-04-03 68.17 68.87 67.50 68.78 0.0M
2025-04-02 68.95 68.95 68.06 68.78 0.0M
2025-04-01 68.88 68.99 68.05 68.58 0.0M
2025-03-31 68.70 69.10 68.26 68.37 0.0M
2025-03-28 68.53 68.70 67.66 68.70 0.0M
2025-03-27 67.92 68.72 67.76 67.92 0.0M
2025-03-26 68.34 68.34 67.66 68.15 0.0M
2025-03-25 68.92 69.21 67.73 67.84 0.0M
2025-03-24 68.59 69.98 68.59 69.62 0.0M
2025-03-21 69.38 69.50 68.76 69.44 0.0M
2025-03-20 69.38 69.99 68.28 69.40 0.0M
2025-03-19 68.94 69.50 68.51 69.37 0.0M
2025-03-18 68.87 69.26 68.12 69.04 0.0M
2025-03-17 68.00 68.50 67.51 68.49 0.0M
2025-03-14 67.40 68.12 67.30 67.80 0.0M
2025-03-13 67.12 67.63 67.00 67.30 0.0M
2025-03-12 67.37 67.69 66.42 67.11 0.0M
2025-03-11 66.90 67.54 66.63 67.37 0.0M
2025-03-10 66.95 67.48 66.60 66.90 0.0M
2025-03-07 68.00 68.63 66.02 67.49 0.0M
2025-03-06 68.06 68.67 66.78 67.85 0.0M
2025-03-05 68.41 68.92 67.73 67.73 0.0M
2025-02-28 67.80 68.90 67.25 67.73 0.0M
2025-02-27 68.43 69.87 66.20 67.80 0.0M
2025-02-26 69.90 70.21 68.21 68.43 0.0M
2025-02-25 68.90 70.71 68.90 70.60 0.0M
2025-02-24 67.00 70.48 67.00 68.90 0.0M
2025-02-21 67.02 68.03 67.00 67.40 0.0M
2025-02-20 67.50 68.78 66.64 67.02 0.0M
2025-02-19 68.00 68.50 67.70 68.15 0.0M
2025-02-18 66.87 68.77 66.70 68.00 0.0M
2025-02-17 65.05 67.00 65.05 66.87 0.0M
2025-02-14 64.77 65.49 64.76 65.47 0.0M
2025-02-13 64.56 65.65 64.50 64.77 0.0M
2025-02-12 64.90 65.48 64.10 64.56 0.0M
2025-02-11 64.13 65.74 64.00 64.73 0.0M
2025-02-10 63.50 64.79 63.50 64.12 0.0M
2025-02-07 64.05 65.64 63.71 63.99 0.0M
2025-02-06 63.45 64.09 63.42 63.42 0.0M
2025-02-05 64.31 65.07 63.20 63.39 0.0M
2025-02-04 64.90 66.00 63.60 64.31 0.0M
2025-02-03 65.20 65.94 64.03 64.90 0.0M
2025-01-31 64.33 66.28 64.33 65.33 0.0M
2025-01-30 64.07 65.81 63.34 64.33 0.0M
2025-01-29 63.85 64.31 63.40 64.13 0.0M
2025-01-28 64.63 65.16 63.36 63.85 0.0M
2025-01-27 65.68 66.30 64.60 64.60 0.0M
2025-01-24 65.54 66.41 64.71 65.70 0.0M
2025-01-23 66.94 67.19 65.02 65.60 0.0M
2025-01-22 67.82 67.82 66.90 67.00 0.0M
2025-01-21 67.82 67.82 66.50 66.90 0.0M
2025-01-20 68.20 69.32 67.11 67.79 0.0M
2025-01-17 68.50 69.35 66.90 68.71 0.0M
2025-01-16 70.09 70.30 68.68 69.68 0.0M
2025-01-15 68.99 71.00 68.22 69.40 0.0M
2025-01-14 68.39 68.88 67.78 68.88 0.0M
2025-01-13 68.40 68.40 67.54 68.39 0.0M
2025-01-10 69.08 69.92 67.88 68.39 0.0M
2025-01-09 68.26 70.25 68.26 68.39 0.0M
2025-01-08 71.50 71.50 68.26 68.26 0.0M
2025-01-07 71.11 71.79 70.51 71.23 0.0M
2025-01-06 68.63 71.45 67.83 70.40 0.0M
2025-01-03 68.01 69.82 68.00 68.63 0.0M
2025-01-02 69.84 69.89 68.13 69.05 0.0M