Patria Imobiliario FOF Fundo de Investimento Imobiliario Responsabilidade Ltda

HGFF11
🏛️ 巴西 →
62.38
最后更新: 2025-08-18
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 75.65 75.99 74.01 75.84 0.0M
2021-12-29 75.10 75.78 73.13 75.71 0.0M
2021-12-28 73.39 76.00 73.30 75.11 0.0M
2021-12-27 73.34 73.40 71.26 73.40 0.0M
2021-12-23 72.84 73.40 70.52 73.40 0.0M
2021-12-22 71.26 73.40 70.54 73.20 0.0M
2021-12-21 69.56 71.27 69.56 71.27 0.0M
2021-12-20 71.30 72.70 69.21 70.05 0.0M
2021-12-17 71.01 71.54 69.85 71.21 0.0M
2021-12-16 73.39 73.39 70.14 71.00 0.0M
2021-12-15 70.64 74.46 69.74 71.50 0.0M
2021-12-14 70.30 71.48 69.21 70.64 0.0M
2021-12-13 70.89 71.73 69.71 70.36 0.0M
2021-12-10 70.75 71.24 70.05 71.23 0.0M
2021-12-09 70.02 70.75 69.01 70.75 0.0M
2021-12-08 70.95 72.50 69.14 70.51 0.0M
2021-12-07 70.00 72.96 68.39 70.98 0.0M
2021-12-06 69.99 70.58 67.97 69.85 0.0M
2021-12-03 66.82 69.23 66.81 69.16 0.0M
2021-12-02 66.14 67.90 65.55 66.81 0.0M
2021-12-01 67.19 67.19 65.13 66.14 0.0M
2021-11-30 66.50 67.30 64.80 66.29 0.0M
2021-11-29 64.68 67.10 64.65 66.00 0.0M
2021-11-26 64.73 65.18 64.65 64.68 0.0M
2021-11-25 65.15 65.40 64.52 64.68 0.0M
2021-11-24 65.80 66.00 65.15 65.34 0.0M
2021-11-23 66.24 67.08 65.70 65.85 0.0M
2021-11-22 67.90 67.90 66.11 66.21 0.0M
2021-11-19 67.90 68.84 67.03 67.63 0.0M
2021-11-18 68.37 68.56 67.85 67.90 0.0M
2021-11-17 69.22 69.88 67.60 68.10 0.0M
2021-11-16 69.92 70.69 69.10 69.11 0.0M
2021-11-12 70.00 70.20 69.00 69.90 0.0M
2021-11-11 70.70 70.70 69.51 69.51 0.0M
2021-11-10 70.50 71.00 69.54 69.65 0.0M
2021-11-09 71.39 71.39 70.15 70.20 0.0M
2021-11-08 72.59 72.59 71.00 71.39 0.0M
2021-11-05 71.15 72.69 71.01 71.48 0.0M
2021-11-04 72.32 72.50 71.15 71.15 0.0M
2021-11-03 72.57 72.58 71.16 72.31 0.0M
2021-11-01 73.20 73.20 70.22 72.59 0.0M
2021-10-29 72.81 73.09 71.51 73.08 0.0M
2021-10-28 73.40 73.70 72.01 73.09 0.0M
2021-10-27 73.26 73.39 72.81 73.38 0.0M
2021-10-26 73.71 73.80 72.72 73.21 0.0M
2021-10-25 73.60 74.00 72.80 73.73 0.0M
2021-10-22 73.46 73.91 73.40 73.60 0.0M
2021-10-21 73.91 73.97 73.61 73.91 0.0M
2021-10-20 74.30 74.30 73.65 73.91 0.0M
2021-10-19 74.49 74.49 73.75 73.91 0.0M
2021-10-18 74.95 74.95 74.02 74.49 0.0M
2021-10-15 75.04 75.34 73.93 73.96 0.0M
2021-10-14 73.83 75.10 73.83 75.04 0.0M
2021-10-13 74.79 75.46 74.00 74.00 0.0M
2021-10-11 73.76 75.48 73.65 74.55 0.0M
2021-10-08 74.46 75.00 73.57 73.65 0.0M
2021-10-07 74.49 74.49 73.40 74.47 0.0M
2021-10-06 74.15 74.95 73.25 74.49 0.0M
2021-10-05 74.98 74.98 74.15 74.16 0.0M
2021-10-04 74.99 75.00 73.81 74.42 0.0M
2021-10-01 75.01 75.36 74.01 74.68 0.0M
2021-09-30 75.03 75.74 74.03 75.44 0.0M
2021-09-29 73.81 75.22 73.81 74.45 0.0M
2021-09-28 75.20 75.30 73.18 73.64 0.0M
2021-09-27 76.49 76.49 75.20 75.20 0.0M
2021-09-24 75.31 75.90 75.30 75.49 0.0M
2021-09-23 76.71 76.71 75.20 75.30 0.0M
2021-09-22 75.51 76.85 75.10 76.72 0.0M
2021-09-21 75.23 76.78 75.12 75.40 0.0M
2021-09-20 75.91 75.91 75.20 75.23 0.0M
2021-09-17 77.00 77.00 75.50 75.90 0.0M
2021-09-16 76.15 76.72 75.33 76.02 0.0M
2021-09-15 76.43 76.97 76.00 76.15 0.0M
2021-09-14 76.63 76.63 75.40 75.63 0.0M
2021-09-13 76.48 76.96 75.56 76.64 0.0M
2021-09-10 75.49 77.00 75.30 76.49 0.0M
2021-09-09 76.96 76.96 75.13 75.85 0.0M
2021-09-08 76.59 77.00 76.12 76.25 0.0M
2021-09-06 77.98 77.98 76.12 76.87 0.0M
2021-09-03 78.01 78.08 77.05 77.30 0.0M
2021-09-02 78.03 78.03 76.85 78.02 0.0M
2021-09-01 76.96 78.10 76.84 78.07 0.0M
2021-08-31 77.32 78.10 76.75 78.10 0.0M
2021-08-30 78.02 78.02 77.29 77.40 0.0M
2021-08-27 76.94 78.16 76.73 77.26 0.0M
2021-08-26 76.93 77.56 76.93 76.94 0.0M
2021-08-25 76.96 77.97 76.00 76.93 0.0M
2021-08-24 76.70 78.03 76.22 76.96 0.0M
2021-08-23 76.00 78.45 76.00 76.69 0.0M
2021-08-20 76.23 76.23 74.90 75.55 0.0M
2021-08-19 76.26 76.61 74.92 75.21 0.0M
2021-08-18 76.70 76.71 75.10 76.66 0.0M
2021-08-17 76.16 76.99 76.08 76.70 0.0M
2021-08-16 75.60 77.51 75.01 76.17 0.0M
2021-08-13 79.29 79.29 75.00 75.60 0.0M
2021-08-12 79.96 79.96 76.13 76.97 0.0M
2021-08-11 80.10 80.30 77.54 78.80 0.0M
2021-08-10 79.99 80.50 79.20 80.10 0.0M
2021-08-09 78.01 80.50 77.52 79.98 0.0M
2021-08-06 79.64 79.64 77.50 78.01 0.0M
2021-08-05 80.47 80.48 78.52 79.65 0.0M
2021-08-04 80.96 80.96 79.71 80.10 0.0M
2021-08-03 81.82 81.85 80.55 80.96 0.0M
2021-08-02 82.01 84.00 80.84 80.97 0.0M
2021-07-30 82.94 83.25 82.50 83.01 0.0M
2021-07-29 82.02 83.28 81.85 83.00 0.0M
2021-07-28 83.44 83.70 82.00 82.00 0.0M
2021-07-27 83.45 83.93 82.07 82.38 0.0M
2021-07-26 83.90 84.40 83.03 83.44 0.0M
2021-07-23 83.45 84.00 83.24 83.95 0.0M
2021-07-22 83.44 83.98 83.00 83.10 0.0M
2021-07-21 84.49 84.49 82.99 83.45 0.0M
2021-07-20 84.43 84.53 83.80 84.50 0.0M
2021-07-19 84.35 84.50 82.45 83.77 0.0M
2021-07-16 84.31 84.50 83.16 84.32 0.0M
2021-07-15 83.74 84.50 82.70 83.31 0.0M
2021-07-14 83.30 83.74 83.01 83.64 0.0M
2021-07-13 81.90 83.79 81.79 83.00 0.0M
2021-07-12 80.05 81.80 80.01 81.44 0.0M
2021-07-08 81.89 81.89 79.74 80.01 0.0M
2021-07-07 81.10 81.90 79.61 79.61 0.0M
2021-07-06 81.86 81.86 80.00 81.10 0.0M
2021-07-05 79.67 81.03 79.62 80.04 0.0M
2021-07-02 80.94 81.77 79.60 81.49 0.0M
2021-07-01 80.71 82.04 78.25 80.44 0.0M
2021-06-30 81.44 81.44 80.54 81.19 0.0M
2021-06-29 79.36 82.65 76.00 81.00 0.0M
2021-06-28 79.50 79.50 75.50 78.01 0.0M
2021-06-25 81.06 81.95 75.00 79.15 0.0M
2021-06-24 81.98 81.98 81.02 81.02 0.0M
2021-06-23 82.10 82.53 81.02 81.49 0.0M
2021-06-22 82.98 83.45 82.02 82.02 0.0M
2021-06-21 82.15 83.99 82.15 82.67 0.0M
2021-06-18 82.51 83.90 82.12 82.12 0.0M
2021-06-17 83.55 83.98 82.07 82.51 0.0M
2021-06-16 82.11 84.50 81.21 83.55 0.0M
2021-06-15 82.99 83.98 82.05 82.11 0.0M
2021-06-14 83.50 83.70 82.50 82.99 0.0M
2021-06-11 83.29 83.77 82.99 83.48 0.0M
2021-06-10 84.00 84.84 82.06 83.29 0.0M
2021-06-09 84.06 84.44 83.79 84.18 0.0M
2021-06-08 84.85 84.85 83.85 84.05 0.0M
2021-06-07 85.29 85.69 84.25 84.38 0.0M
2021-06-04 84.52 85.65 84.52 85.19 0.0M
2021-06-02 84.50 85.05 84.06 85.05 0.0M
2021-06-01 85.05 85.93 84.40 84.40 0.0M
2021-05-31 86.71 87.65 85.05 85.95 0.0M
2021-05-28 86.64 87.86 86.40 86.71 0.0M
2021-05-27 86.15 86.66 86.15 86.66 0.0M
2021-05-26 86.20 86.50 86.00 86.06 0.0M
2021-05-25 86.05 86.60 86.00 86.00 0.0M
2021-05-24 86.46 86.66 86.00 86.00 0.0M
2021-05-21 86.35 86.92 86.00 86.00 0.0M
2021-05-20 87.42 87.42 86.24 86.30 0.0M
2021-05-19 86.60 87.38 86.60 86.74 0.0M
2021-05-18 87.50 88.00 86.20 86.61 0.0M
2021-05-17 86.49 88.45 86.00 88.27 0.0M
2021-05-14 86.00 86.89 86.00 86.59 0.0M
2021-05-13 87.45 87.45 85.03 85.99 0.0M
2021-05-12 88.11 88.11 87.15 87.45 0.0M
2021-05-11 88.10 88.45 87.70 88.06 0.0M
2021-05-10 87.57 88.47 87.07 88.00 0.0M
2021-05-07 86.46 88.45 86.07 88.24 0.0M
2021-05-06 86.20 86.68 85.69 86.46 0.0M
2021-05-05 86.68 87.18 85.78 86.20 0.0M
2021-05-04 86.77 87.50 86.00 86.08 0.0M
2021-05-03 89.37 89.37 86.51 86.68 0.0M
2021-04-30 85.87 89.45 84.98 88.89 0.0M
2021-04-29 87.83 88.35 86.29 86.36 0.0M
2021-04-28 87.99 87.99 86.80 87.26 0.0M
2021-04-27 88.14 88.53 86.57 87.15 0.0M
2021-04-26 89.01 89.01 87.35 87.55 0.0M
2021-04-23 89.60 90.00 89.00 89.00 0.0M
2021-04-22 89.85 90.00 89.11 89.24 0.0M
2021-04-20 90.16 90.37 89.50 89.74 0.0M
2021-04-19 90.30 90.66 89.50 90.12 0.0M
2021-04-16 90.00 90.83 90.00 90.30 0.0M
2021-04-15 90.21 90.53 90.18 90.39 0.0M
2021-04-14 90.31 90.31 90.00 90.13 0.0M
2021-04-13 90.99 90.99 89.75 90.00 0.0M
2021-04-12 91.15 91.17 90.52 90.98 0.0M
2021-04-09 91.00 91.13 91.00 91.08 0.0M
2021-04-08 90.92 91.20 90.62 91.01 0.0M
2021-04-07 91.29 91.29 90.05 90.21 0.0M
2021-04-06 91.45 91.46 90.34 91.29 0.0M
2021-04-05 90.29 91.93 90.29 90.38 0.0M
2021-04-01 91.02 91.47 89.50 90.26 0.0M
2021-03-31 92.85 92.91 90.72 92.00 0.0M
2021-03-30 91.50 93.00 91.50 91.75 0.0M
2021-03-29 91.40 92.06 90.30 91.50 0.0M
2021-03-26 91.30 92.25 91.30 91.40 0.0M
2021-03-25 91.30 91.89 91.30 91.37 0.0M
2021-03-24 91.38 91.42 90.91 91.32 0.0M
2021-03-23 91.05 92.30 90.20 91.39 0.0M
2021-03-22 91.30 92.14 90.29 90.33 0.0M
2021-03-19 90.12 92.58 90.08 92.40 0.0M
2021-03-18 91.01 92.80 90.01 90.01 0.0M
2021-03-17 91.33 91.33 90.16 91.00 0.0M
2021-03-16 91.97 91.97 90.94 91.38 0.0M
2021-03-15 91.31 91.55 90.11 91.42 0.0M
2021-03-12 91.00 91.70 90.55 91.42 0.0M
2021-03-11 91.73 91.73 90.52 90.99 0.0M
2021-03-10 92.41 92.88 91.05 91.11 0.0M
2021-03-09 91.99 92.98 91.40 92.41 0.0M
2021-03-08 92.00 93.25 91.50 91.91 0.0M
2021-03-05 91.17 93.99 91.16 93.80 0.0M
2021-03-04 93.00 93.00 91.15 91.15 0.0M
2021-03-03 91.99 93.09 91.51 92.97 0.0M
2021-03-02 92.00 93.00 91.00 91.15 0.0M
2021-03-01 94.31 94.97 91.20 91.60 0.0M
2021-02-26 95.00 96.31 93.90 94.31 0.0M
2021-02-25 95.70 96.69 94.29 94.97 0.0M
2021-02-24 95.76 95.76 95.00 95.57 0.0M
2021-02-23 94.21 96.45 94.21 95.76 0.0M
2021-02-22 96.98 96.98 93.50 94.20 0.0M
2021-02-19 94.96 97.68 94.00 96.70 0.0M
2021-02-18 94.39 94.95 94.25 94.41 0.0M
2021-02-17 94.11 94.40 93.91 94.25 0.0M
2021-02-12 94.54 94.65 93.74 94.21 0.0M
2021-02-11 94.52 95.66 94.00 94.15 0.0M
2021-02-10 94.97 95.76 94.15 94.48 0.0M
2021-02-09 94.52 94.99 94.06 94.97 0.0M
2021-02-08 95.70 96.01 94.50 94.51 0.0M
2021-02-05 94.40 96.00 94.40 95.70 0.0M
2021-02-04 95.96 96.05 94.01 94.40 0.0M
2021-02-03 95.75 96.08 95.03 95.03 0.0M
2021-02-02 96.50 96.50 94.91 95.75 0.0M
2021-02-01 96.00 96.00 93.02 95.92 0.0M
2021-01-29 96.60 98.38 96.60 97.38 0.0M
2021-01-28 95.90 96.85 95.90 96.69 0.0M
2021-01-27 95.02 97.10 95.00 95.90 0.0M
2021-01-26 94.70 96.00 94.50 95.01 0.0M
2021-01-22 96.99 96.99 94.21 94.70 0.0M
2021-01-21 95.75 97.30 94.76 97.25 0.0M
2021-01-20 94.49 95.99 93.51 94.62 0.0M
2021-01-19 93.58 94.50 92.70 94.49 0.0M
2021-01-18 93.67 93.69 92.65 93.58 0.0M
2021-01-15 92.50 93.69 92.06 93.69 0.0M
2021-01-14 92.82 92.90 91.20 92.63 0.0M
2021-01-13 93.59 93.69 92.11 92.85 0.0M
2021-01-12 91.92 93.69 91.92 93.69 0.0M
2021-01-11 92.81 93.43 91.92 91.92 0.0M
2021-01-08 92.50 93.65 92.25 92.80 0.0M
2021-01-07 93.21 93.82 92.73 92.83 0.0M
2021-01-06 93.58 94.17 92.61 92.61 0.0M
2021-01-05 93.62 94.47 93.32 93.58 0.0M
2021-01-04 93.50 94.48 93.03 93.49 0.0M