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
2023-12-28 76.87 78.41 76.87 78.02 0.0M
2023-12-27 78.41 78.41 75.86 76.87 0.0M
2023-12-26 75.00 78.60 75.00 78.23 0.0M
2023-12-22 74.96 75.22 74.30 74.98 0.0M
2023-12-21 74.90 74.96 74.50 74.88 0.0M
2023-12-20 74.66 74.86 74.42 74.44 0.0M
2023-12-19 74.34 74.68 74.00 74.56 0.0M
2023-12-18 74.39 74.68 73.67 74.35 0.0M
2023-12-15 73.61 74.86 73.46 73.80 0.0M
2023-12-14 73.32 73.97 73.18 73.79 0.0M
2023-12-13 73.31 73.70 72.75 73.32 0.0M
2023-12-12 73.23 73.94 72.93 73.31 0.0M
2023-12-11 74.58 74.85 73.13 73.23 0.0M
2023-12-08 73.75 74.90 73.75 74.58 0.0M
2023-12-07 74.21 75.31 73.98 74.32 0.0M
2023-12-06 73.87 74.69 73.73 74.21 0.0M
2023-12-05 73.54 75.33 73.38 73.87 0.0M
2023-12-04 73.24 73.86 72.92 73.54 0.0M
2023-12-01 73.66 74.98 73.18 73.23 0.0M
2023-11-30 73.52 74.63 73.45 73.71 0.0M
2023-11-29 73.87 73.87 73.00 73.52 0.0M
2023-11-28 72.44 74.02 72.44 73.05 0.0M
2023-11-27 72.39 74.42 71.68 72.44 0.0M
2023-11-24 73.66 74.05 71.89 72.33 0.0M
2023-11-23 75.08 75.09 73.66 73.71 0.0M
2023-11-22 75.00 75.17 74.08 74.97 0.0M
2023-11-21 74.71 75.70 74.69 75.00 0.0M
2023-11-20 75.31 75.78 74.53 74.69 0.0M
2023-11-17 75.82 76.02 75.25 75.30 0.0M
2023-11-16 75.53 76.07 75.25 75.80 0.0M
2023-11-14 75.54 75.80 75.19 75.53 0.0M
2023-11-13 74.34 75.60 74.34 75.54 0.0M
2023-11-10 75.25 75.63 73.88 74.83 0.0M
2023-11-09 75.62 75.78 75.26 75.26 0.0M
2023-11-08 74.98 75.83 74.98 75.63 0.0M
2023-11-07 75.46 75.73 74.91 74.98 0.0M
2023-11-06 75.46 75.46 74.46 75.46 0.0M
2023-11-03 74.19 75.63 73.63 75.42 0.0M
2023-11-01 75.24 75.24 73.46 74.50 0.0M
2023-10-31 74.53 75.45 73.92 75.25 0.0M
2023-10-30 73.69 75.15 73.69 74.15 0.0M
2023-10-27 73.26 75.20 72.60 75.20 0.0M
2023-10-26 73.88 73.88 72.68 73.20 0.0M
2023-10-25 72.88 73.52 72.66 73.25 0.0M
2023-10-24 74.64 75.02 72.54 72.86 0.0M
2023-10-23 74.02 75.54 73.92 74.64 0.0M
2023-10-20 75.63 75.63 73.81 73.88 0.0M
2023-10-19 75.06 75.90 74.39 74.81 0.0M
2023-10-18 73.61 75.46 73.49 75.06 0.0M
2023-10-17 73.95 74.16 73.33 73.61 0.0M
2023-10-16 73.72 74.02 72.98 73.95 0.0M
2023-10-13 73.52 74.02 73.52 73.67 0.0M
2023-10-11 73.61 74.15 73.52 73.52 0.0M
2023-10-10 73.81 73.81 73.37 73.61 0.0M
2023-10-09 73.49 73.98 73.37 73.40 0.0M
2023-10-06 74.94 74.94 73.46 73.54 0.0M
2023-10-05 74.22 74.60 73.30 74.15 0.0M
2023-10-04 74.77 75.70 73.17 74.22 0.0M
2023-10-03 76.25 77.38 74.57 74.70 0.0M
2023-10-02 76.77 76.77 74.27 76.24 0.0M
2023-09-29 74.66 77.02 74.56 76.42 0.0M
2023-09-28 74.54 75.82 74.54 74.66 0.0M
2023-09-27 75.63 75.80 73.61 74.53 0.0M
2023-09-26 76.33 76.34 75.56 75.80 0.0M
2023-09-25 77.81 77.87 75.48 75.97 0.0M
2023-09-22 77.46 77.89 76.79 77.83 0.0M
2023-09-21 76.34 77.89 76.34 77.18 0.0M
2023-09-20 76.94 77.02 76.08 76.41 0.0M
2023-09-19 76.15 77.58 75.95 76.34 0.0M
2023-09-18 76.99 78.57 75.49 75.99 0.0M
2023-09-15 77.86 78.75 76.95 76.99 0.0M
2023-09-14 76.94 77.86 76.94 77.81 0.0M
2023-09-13 77.02 77.89 76.79 77.37 0.0M
2023-09-12 76.42 77.03 76.42 77.03 0.0M
2023-09-11 76.76 76.76 75.81 76.42 0.0M
2023-09-09 88.45 88.45 88.45 88.45 0.0M
2023-09-08 76.99 77.03 75.42 76.91 0.0M
2023-09-06 76.94 77.89 76.83 76.99 0.0M
2023-09-05 77.73 78.85 76.84 76.84 0.0M
2023-09-04 78.48 79.43 77.17 77.64 0.0M
2023-09-02 90.69 90.69 90.69 90.69 0.0M
2023-09-01 78.12 78.73 76.82 78.49 0.0M
2023-08-31 77.96 78.57 77.21 77.99 0.0M
2023-08-30 76.21 78.14 76.21 77.98 0.0M
2023-08-29 75.82 76.43 75.68 76.21 0.0M
2023-08-28 75.61 76.09 75.53 75.82 0.0M
2023-08-25 74.96 76.44 74.96 75.53 0.0M
2023-08-24 75.01 75.49 74.73 74.96 0.0M
2023-08-23 74.35 75.02 74.31 75.01 0.0M
2023-08-22 75.04 75.31 73.88 74.35 0.0M
2023-08-21 75.05 75.05 74.72 74.84 0.0M
2023-08-18 74.84 75.32 74.67 74.95 0.0M
2023-08-17 75.07 75.74 74.72 74.82 0.0M
2023-08-16 76.44 77.29 74.73 75.07 0.0M
2023-08-15 75.93 78.06 75.93 76.44 0.0M
2023-08-14 76.56 76.56 75.59 75.93 0.0M
2023-08-11 76.86 77.29 76.02 76.56 0.0M
2023-08-10 77.06 77.06 76.09 76.85 0.0M
2023-08-09 76.53 77.18 76.06 76.06 0.0M
2023-08-08 76.13 77.28 75.84 76.44 0.0M
2023-08-07 76.22 76.23 75.46 76.13 0.0M
2023-08-04 75.57 76.26 75.14 76.22 0.0M
2023-08-03 74.97 75.58 74.78 75.35 0.0M
2023-08-02 74.37 75.52 74.37 74.97 0.0M
2023-08-01 75.42 76.01 74.61 75.15 0.0M
2023-07-31 75.02 76.29 74.86 75.45 0.0M
2023-07-28 74.25 75.15 73.95 74.59 0.0M
2023-07-27 73.99 75.47 73.81 73.81 0.0M
2023-07-26 73.32 74.73 73.32 74.00 0.0M
2023-07-25 74.64 74.64 72.89 73.27 0.0M
2023-07-24 75.87 76.42 73.34 73.73 0.0M
2023-07-21 75.00 76.29 74.48 75.87 0.0M
2023-07-20 74.77 75.01 74.31 75.01 0.0M
2023-07-19 74.03 75.00 73.85 74.77 0.0M
2023-07-18 73.03 74.07 72.63 74.03 0.0M
2023-07-17 73.32 74.07 72.49 72.61 0.0M
2023-07-14 72.92 73.31 72.42 73.15 0.0M
2023-07-13 73.15 73.15 72.47 72.92 0.0M
2023-07-12 73.39 73.67 72.63 72.99 0.0M
2023-07-11 73.73 74.25 72.98 73.39 0.0M
2023-07-10 73.61 73.61 73.13 73.46 0.0M
2023-07-07 73.01 73.73 72.89 73.38 0.0M
2023-07-06 73.29 73.31 72.79 73.01 0.0M
2023-07-05 73.51 73.93 72.65 73.29 0.0M
2023-07-04 74.16 74.16 73.12 73.40 0.0M
2023-07-03 73.78 74.16 72.86 73.39 0.0M
2023-06-30 73.97 74.06 72.60 73.78 0.0M
2023-06-29 73.76 73.76 73.01 73.38 0.0M
2023-06-28 72.35 74.04 72.35 73.49 0.0M
2023-06-27 73.22 74.12 72.11 72.84 0.0M
2023-06-26 72.43 73.22 70.76 73.20 0.0M
2023-06-23 72.37 72.77 71.51 72.50 0.0M
2023-06-22 71.79 72.37 70.91 71.71 0.0M
2023-06-21 70.48 73.10 70.32 71.33 0.0M
2023-06-20 70.45 70.65 70.23 70.48 0.0M
2023-06-19 70.83 70.84 69.38 70.03 0.0M
2023-06-16 69.81 71.45 69.39 70.54 0.0M
2023-06-15 68.88 69.98 68.50 69.81 0.0M
2023-06-14 68.96 68.96 68.14 68.83 0.0M
2023-06-13 68.54 69.52 68.12 68.96 0.0M
2023-06-12 69.54 70.12 67.54 68.54 0.0M
2023-06-09 67.47 70.06 67.27 69.55 0.0M
2023-06-07 66.60 67.57 66.17 67.24 0.0M
2023-06-06 66.59 67.43 66.46 66.59 0.0M
2023-06-05 66.59 66.59 66.20 66.58 0.0M
2023-06-02 66.76 66.82 66.19 66.42 0.0M
2023-06-01 66.52 67.68 66.06 66.83 0.0M
2023-05-31 66.29 67.03 65.97 66.01 0.0M
2023-05-30 66.51 66.93 65.93 65.99 0.0M
2023-05-29 66.90 68.72 65.58 65.92 0.0M
2023-05-26 67.21 68.30 66.03 67.71 0.0M
2023-05-25 66.88 68.56 65.93 67.18 0.0M
2023-05-24 66.13 67.88 65.38 66.88 0.0M
2023-05-23 66.17 67.03 65.39 65.88 0.0M
2023-05-22 66.15 66.55 65.92 66.24 0.0M
2023-05-19 66.30 66.81 64.69 66.15 0.0M
2023-05-18 64.07 67.65 63.37 65.94 0.0M
2023-05-17 63.32 64.39 62.93 63.94 0.1M
2023-05-16 63.76 64.40 62.74 63.26 0.0M
2023-05-15 63.29 64.53 62.94 63.55 0.0M
2023-05-12 63.35 63.36 62.95 63.21 0.0M
2023-05-11 63.36 63.36 62.69 63.19 0.0M
2023-05-10 63.59 63.59 62.77 63.21 0.0M
2023-05-09 63.67 63.69 62.51 63.18 0.0M
2023-05-08 63.15 64.18 62.53 63.41 0.0M
2023-05-06 75.25 75.25 75.25 75.25 0.0M
2023-05-05 62.76 63.30 62.53 63.15 0.0M
2023-05-04 62.92 62.93 62.52 62.60 0.0M
2023-05-03 62.52 63.30 62.12 62.92 0.0M
2023-05-02 61.12 63.36 60.50 62.18 0.0M
2023-04-28 60.93 61.40 60.48 61.12 0.0M
2023-04-27 62.76 62.76 60.47 60.47 0.0M
2023-04-26 62.05 62.80 61.16 61.55 0.0M
2023-04-25 62.74 63.63 62.00 62.01 0.0M
2023-04-24 63.22 64.04 61.64 62.46 0.0M
2023-04-20 63.55 63.55 61.37 63.21 0.0M
2023-04-19 62.29 63.94 62.25 62.56 0.0M
2023-04-18 61.05 62.27 61.05 62.27 0.0M
2023-04-17 61.07 61.94 60.30 61.05 0.0M
2023-04-14 59.05 61.07 58.49 61.07 0.0M
2023-04-13 58.83 59.03 58.48 58.99 0.0M
2023-04-12 58.70 59.02 57.94 58.47 0.0M
2023-04-11 58.22 59.10 57.69 58.49 0.0M
2023-04-10 57.63 57.80 56.97 57.64 0.0M
2023-04-06 57.57 58.52 56.82 56.97 0.0M
2023-04-05 58.22 58.85 57.31 57.39 0.0M
2023-04-04 57.94 58.63 57.85 58.16 0.0M
2023-04-03 59.38 59.38 57.39 57.82 0.0M
2023-03-31 58.51 58.59 57.96 58.35 0.0M
2023-03-30 58.47 58.62 57.35 58.33 0.0M
2023-03-29 57.83 58.91 57.39 58.18 0.0M
2023-03-28 57.59 58.67 57.20 57.80 0.0M
2023-03-27 57.69 57.80 56.92 57.59 0.0M
2023-03-24 57.00 58.50 56.64 57.40 0.0M
2023-03-23 57.81 58.21 55.79 56.65 0.0M
2023-03-22 57.32 58.06 57.04 57.80 0.0M
2023-03-21 57.11 58.07 56.99 57.32 0.0M
2023-03-20 58.09 58.25 56.88 57.53 0.0M
2023-03-17 57.18 58.51 57.18 57.80 0.0M
2023-03-16 58.33 58.33 57.04 57.18 0.0M
2023-03-15 57.15 59.25 56.86 57.17 0.0M
2023-03-14 57.03 58.35 56.71 57.15 0.0M
2023-03-13 57.42 57.65 56.39 57.32 0.0M
2023-03-10 56.78 57.68 56.04 56.77 0.0M
2023-03-09 57.31 57.89 56.06 56.78 0.0M
2023-03-08 58.10 58.54 56.63 56.79 0.0M
2023-03-07 58.02 58.22 56.46 57.88 0.0M
2023-03-06 56.25 58.10 56.25 57.89 0.0M
2023-03-03 57.23 57.23 56.04 56.71 0.0M
2023-03-02 56.06 57.28 56.06 57.23 0.0M
2023-03-01 60.60 60.60 55.88 55.88 0.0M
2023-02-28 57.48 57.79 57.18 57.72 0.0M
2023-02-27 57.65 57.81 56.77 57.17 0.0M
2023-02-24 56.59 57.97 56.38 57.65 0.0M
2023-02-23 56.42 57.57 56.01 56.37 0.0M
2023-02-22 56.01 56.65 56.01 56.35 0.0M
2023-02-17 56.01 56.10 55.34 56.09 0.0M
2023-02-16 56.01 56.01 54.86 55.73 0.0M
2023-02-15 55.22 56.51 55.22 55.99 0.0M
2023-02-14 55.30 56.64 54.85 55.21 0.0M
2023-02-13 55.05 55.48 54.72 55.29 0.0M
2023-02-10 55.48 55.74 54.71 55.05 0.0M
2023-02-09 55.69 56.32 54.95 54.96 0.0M
2023-02-08 55.62 55.70 55.07 55.12 0.0M
2023-02-07 56.32 56.91 55.34 55.62 0.0M
2023-02-06 57.08 57.08 55.88 56.03 0.0M
2023-02-03 56.69 57.49 55.93 56.18 0.0M
2023-02-02 56.68 58.36 56.34 56.69 0.0M
2023-02-01 57.97 58.68 56.54 57.16 0.0M
2023-01-31 57.30 58.23 56.37 58.23 0.0M
2023-01-30 56.39 57.59 55.70 57.30 0.0M
2023-01-27 55.82 56.40 55.73 56.40 0.0M
2023-01-26 56.08 56.49 55.81 56.03 0.0M
2023-01-25 56.03 56.80 55.81 56.08 0.0M
2023-01-24 55.82 56.77 55.81 56.77 0.0M
2023-01-23 56.46 57.11 55.10 56.50 0.0M
2023-01-20 57.01 57.37 56.37 56.44 0.0M
2023-01-19 56.91 57.02 56.41 56.46 0.0M
2023-01-18 57.02 57.02 56.48 56.62 0.0M
2023-01-17 58.15 58.15 56.71 57.10 0.0M
2023-01-16 57.11 58.15 56.33 58.15 0.0M
2023-01-13 57.31 57.99 56.77 57.11 0.0M
2023-01-12 57.03 57.43 56.42 56.86 0.0M
2023-01-11 57.39 58.15 56.34 57.35 0.0M
2023-01-10 56.69 57.59 56.63 57.39 0.0M
2023-01-09 56.81 57.10 56.63 56.63 0.0M
2023-01-06 56.78 57.67 56.70 56.81 0.0M
2023-01-05 57.83 57.83 56.63 56.78 0.0M
2023-01-04 56.49 57.90 56.26 57.54 0.0M
2023-01-03 55.97 56.71 55.49 56.49 0.0M
2023-01-02 57.10 57.54 55.45 55.94 0.0M