Patria Prime Offices Fundo de Investimento Imobiliario Responsabilidade Ltda

HGPO11
🏛️ 巴西 →
137.36
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 136.81 137.00 136.81 137.00 0.0K
10:10 137.00 137.00 136.99 136.99 0.0K
10:15 136.99 136.99 136.99 136.99 0.0K
10:25 136.99 136.99 136.99 136.99 0.0K
10:40 136.99 136.99 136.99 136.99 0.0K
11:00 136.99 136.99 136.93 136.93 0.0K
11:05 136.93 136.93 136.93 136.93 0.0K
11:10 136.93 136.93 136.93 136.93 0.0K
11:20 137.00 137.00 137.00 137.00 1.0K
11:25 136.92 136.92 136.92 136.92 0.0K
11:55 136.92 136.92 136.92 136.92 0.0K
12:25 137.00 137.00 137.00 137.00 0.0K
12:30 136.92 136.92 136.92 136.92 0.0K
13:45 137.00 137.00 137.00 137.00 0.0K
14:10 137.00 137.00 137.00 137.00 0.1K
14:20 137.00 137.02 137.00 137.02 0.0K
14:25 137.00 137.00 137.00 137.00 0.0K
14:45 137.02 137.02 137.02 137.02 0.0K
14:55 137.18 137.23 137.18 137.23 0.0K
15:05 137.23 137.23 137.15 137.15 0.0K
15:10 137.02 137.02 137.02 137.02 0.0K
15:20 137.15 137.15 137.15 137.15 0.0K
16:05 137.15 137.15 137.10 137.10 0.0K
16:10 137.10 137.10 137.10 137.10 0.0K
16:25 137.15 137.15 137.15 137.15 0.0K
16:50 137.15 137.15 136.92 136.92 0.9K
16:55 136.40 136.40 136.40 136.40 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 137.50 137.75 137.00 137.36 0.0M
2025-10-02 138.15 138.15 137.21 137.75 0.0M
2025-10-01 139.39 139.39 137.41 137.56 0.0M
2025-09-30 137.00 139.14 137.00 139.14 0.0M
2025-09-29 136.80 136.97 136.51 136.51 0.0M
2025-09-26 136.43 137.01 136.43 136.80 0.0M
2025-09-25 136.41 137.11 136.41 136.96 0.0M
2025-09-24 136.81 137.23 136.81 136.92 0.0M
2025-09-23 137.48 137.48 136.74 136.92 0.0M
2025-09-22 137.56 137.56 136.70 136.70 0.0M
2025-09-19 136.62 138.48 136.62 137.35 0.0M
2025-09-18 136.54 138.50 136.54 136.62 0.0M
2025-09-17 136.12 136.64 136.12 136.49 0.0M
2025-09-16 136.41 136.72 136.00 136.10 0.0M
2025-09-15 136.90 136.90 136.40 136.42 0.0M
2025-09-12 136.73 137.22 136.69 136.90 0.0M
2025-09-11 136.98 137.23 136.40 137.23 0.0M
2025-09-10 136.99 136.99 136.40 136.44 0.0M
2025-09-09 136.34 136.67 136.28 136.40 0.0M
2025-09-08 136.26 136.74 136.25 136.28 0.0M
2025-09-05 136.99 137.00 136.00 136.25 0.0M
2025-09-04 136.17 137.00 136.00 137.00 0.0M
2025-09-03 136.07 136.58 136.00 136.20 0.0M
2025-09-02 135.27 137.92 135.27 136.57 0.0M
2025-09-01 136.34 137.99 135.02 137.00 0.0M
2025-08-29 136.12 136.99 136.12 136.73 0.0M
2025-08-28 136.20 136.48 136.08 136.40 0.0M
2025-08-27 136.01 136.41 136.01 136.20 0.0M
2025-08-26 136.01 136.48 136.00 136.01 0.0M
2025-08-25 136.45 136.49 135.67 136.48 0.0M
2025-08-22 136.23 136.47 136.12 136.45 0.0M
2025-08-21 136.48 136.48 135.79 136.23 0.0M
2025-08-20 136.29 136.29 135.71 135.71 0.0M
2025-08-19 135.00 136.49 135.00 136.19 0.0M
2025-08-18 135.02 136.11 135.02 135.66 0.0M
2025-08-15 135.41 136.85 135.41 135.56 0.0M
2025-08-14 134.60 136.05 134.60 135.51 0.0M
2025-08-13 135.80 136.05 134.60 134.60 0.0M
2025-08-12 135.90 136.06 135.50 135.80 0.0M
2025-08-11 135.70 137.01 135.70 137.01 0.0M
2025-08-08 135.32 136.21 135.32 135.77 0.0M
2025-08-07 135.73 136.05 135.30 135.77 0.0M
2025-08-06 135.30 136.11 135.30 136.05 0.0M
2025-08-05 136.04 136.04 135.35 135.90 0.0M
2025-08-04 136.29 136.49 135.21 135.99 0.0M
2025-08-01 136.69 136.69 135.18 135.20 0.0M
2025-07-31 136.15 136.20 134.74 136.13 0.0M
2025-07-30 134.21 136.00 134.21 135.68 0.0M
2025-07-29 136.67 136.67 132.75 135.16 0.4M
2025-07-28 135.08 136.80 135.08 136.68 0.0M
2025-07-25 136.19 136.90 135.67 136.22 0.0M
2025-07-24 137.00 137.96 136.00 136.20 0.0M
2025-07-23 136.15 136.49 135.21 136.00 0.0M
2025-07-22 136.15 136.79 133.86 136.15 0.0M
2025-07-21 137.88 137.88 134.65 134.80 0.0M
2025-07-18 135.93 138.00 135.92 137.89 0.0M
2025-07-17 138.50 138.99 135.20 135.95 0.0M
2025-07-16 135.00 138.70 135.00 137.06 0.0M
2025-07-15 139.87 139.87 135.00 135.00 0.0M
2025-07-14 136.07 138.72 136.07 138.68 0.0M
2025-07-11 136.99 136.99 135.37 136.06 0.0M
2025-07-10 135.15 136.99 135.15 136.99 0.0M
2025-07-09 135.90 136.00 135.15 135.15 0.0M
2025-07-08 135.77 136.00 135.59 135.80 0.0M
2025-07-07 135.37 136.00 135.36 135.99 0.0M
2025-07-04 136.00 136.00 135.21 135.36 0.0M
2025-07-03 135.36 135.76 135.09 135.15 0.0M
2025-07-02 133.74 136.00 133.74 136.00 0.0M
2025-07-01 135.71 135.71 133.91 135.50 0.0M
2025-06-30 135.59 136.00 133.00 135.00 0.0M
2025-06-27 134.98 136.00 134.90 135.58 0.0M
2025-06-26 133.99 135.00 132.92 134.98 0.0M
2025-06-25 133.33 133.99 132.50 133.99 0.0M
2025-06-24 133.17 133.43 132.62 133.33 0.0M
2025-06-23 133.70 133.73 133.20 133.36 0.0M
2025-06-20 133.24 133.94 133.24 133.70 0.0M
2025-06-18 133.42 133.99 133.24 133.24 0.0M
2025-06-17 132.63 133.84 132.42 133.41 0.0M
2025-06-16 132.31 133.95 132.31 132.63 0.0M
2025-06-13 133.98 133.98 132.21 133.70 0.0M
2025-06-12 133.43 133.99 133.02 133.99 0.0M
2025-06-11 133.99 133.99 133.41 133.98 0.0M
2025-06-10 133.00 133.99 132.00 133.99 0.0M
2025-06-09 133.40 133.70 133.40 133.51 0.0M
2025-06-06 133.48 133.49 132.81 133.00 0.0M
2025-06-05 132.01 133.77 132.01 133.49 0.0M
2025-06-04 133.75 133.76 133.27 133.30 0.0M
2025-06-03 133.98 133.98 133.28 133.76 0.0M
2025-06-02 133.89 133.95 132.71 133.10 0.0M
2025-05-30 133.50 133.89 132.70 133.05 0.0M
2025-05-29 132.50 133.50 132.08 133.30 0.0M
2025-05-28 132.90 133.02 132.31 132.50 0.0M
2025-05-27 133.00 133.93 132.90 132.90 0.0M
2025-05-26 132.89 133.89 130.50 133.00 0.0M
2025-05-23 130.55 133.13 130.55 132.76 0.0M
2025-05-22 130.29 133.22 130.29 133.13 0.0M
2025-05-21 133.35 133.88 130.50 132.95 0.0M
2025-05-20 133.98 133.98 132.51 133.05 0.0M
2025-05-19 132.91 133.99 132.68 133.10 0.0M
2025-05-16 133.64 133.64 132.70 132.93 0.0M
2025-05-15 133.57 133.99 132.14 132.68 0.0M
2025-05-14 133.87 133.99 132.47 133.57 0.0M
2025-05-13 132.09 133.68 131.98 133.31 0.0M
2025-05-12 133.98 133.98 131.98 132.01 0.0M
2025-05-09 132.99 133.74 132.40 133.01 0.0M
2025-05-08 133.72 133.75 132.70 132.70 0.0M
2025-05-07 133.30 133.80 132.50 133.05 0.0M
2025-05-06 132.52 133.74 132.52 133.30 0.0M
2025-05-05 133.00 133.75 131.99 133.73 0.0M
2025-05-02 132.77 133.00 132.26 133.00 0.0M
2025-04-30 132.33 132.79 132.00 132.79 0.0M
2025-04-29 132.06 132.69 132.05 132.06 0.0M
2025-04-28 132.97 132.97 132.05 132.05 0.0M
2025-04-25 132.07 132.88 132.05 132.40 0.0M
2025-04-24 131.61 132.93 131.61 132.06 0.0M
2025-04-23 132.00 132.49 131.70 132.00 0.0M
2025-04-22 131.30 132.00 131.00 132.00 0.0M
2025-04-17 130.68 131.90 130.68 131.26 0.0M
2025-04-16 131.99 132.00 130.93 131.25 0.0M
2025-04-15 131.59 131.93 130.54 131.26 0.0M
2025-04-14 131.28 132.52 130.50 131.59 0.0M
2025-04-11 131.30 132.00 130.98 131.28 0.0M
2025-04-10 131.46 132.11 131.30 131.30 0.0M
2025-04-09 132.00 132.00 131.00 131.46 0.0M
2025-04-08 131.39 132.10 131.26 132.00 0.0M
2025-04-07 132.51 133.00 131.75 131.76 0.0M
2025-04-04 131.72 132.96 131.72 132.40 0.0M
2025-04-03 132.98 133.00 131.72 131.72 0.0M
2025-04-02 132.96 132.98 132.41 132.83 0.0M
2025-04-01 132.35 132.98 132.00 132.98 0.0M
2025-03-31 132.40 132.89 132.07 132.35 0.0M
2025-03-28 131.12 132.45 131.08 132.40 0.0M
2025-03-27 132.49 132.90 131.21 131.61 0.0M
2025-03-26 131.30 132.99 131.30 132.90 0.0M
2025-03-25 132.99 132.99 132.01 132.01 0.0M
2025-03-24 130.00 133.28 130.00 132.01 0.0M
2025-03-21 131.91 132.39 131.18 132.00 0.0M
2025-03-20 132.40 133.00 131.08 131.90 0.0M
2025-03-19 132.96 133.49 131.76 133.00 0.0M
2025-03-18 132.49 132.99 131.52 132.03 0.0M
2025-03-17 132.10 132.33 130.16 132.32 0.0M
2025-03-14 130.42 131.96 129.31 131.50 0.0M
2025-03-13 130.91 130.91 129.17 129.30 0.0M
2025-03-12 131.91 132.00 127.50 131.00 0.0M
2025-03-11 129.54 134.26 129.10 131.91 0.0M
2025-03-10 130.50 130.79 129.05 129.53 0.0M
2025-03-07 129.98 130.50 129.57 130.50 0.0M
2025-03-06 129.10 129.99 129.00 129.98 0.0M
2025-03-05 129.11 129.99 127.71 129.90 0.0M
2025-02-28 127.74 130.15 127.74 129.11 0.0M
2025-02-27 127.93 129.40 127.93 129.35 0.0M
2025-02-26 128.03 128.44 127.69 127.93 0.0M
2025-02-25 127.77 128.78 127.51 128.03 0.0M
2025-02-24 129.00 129.00 127.72 127.72 0.0M
2025-02-21 128.99 128.99 128.00 128.99 0.0M
2025-02-20 128.00 128.65 127.05 128.11 0.0M
2025-02-19 128.20 128.50 128.00 128.00 0.0M
2025-02-18 127.03 128.20 127.03 128.20 0.0M
2025-02-17 126.51 128.20 126.51 128.20 0.0M
2025-02-14 126.61 128.12 126.56 126.56 0.0M
2025-02-13 127.63 128.15 125.50 126.56 0.0M
2025-02-12 127.27 128.15 127.27 128.14 0.0M
2025-02-11 128.50 129.20 126.00 126.00 0.0M
2025-02-10 128.78 129.36 127.20 127.23 0.0M
2025-02-07 128.77 128.78 127.18 128.30 0.0M
2025-02-06 124.58 128.00 124.58 128.00 0.0M
2025-02-05 127.00 127.20 126.50 127.13 0.0M
2025-02-04 125.92 127.50 125.92 126.02 0.0M
2025-02-03 126.47 126.90 125.51 125.96 0.0M
2025-01-31 125.99 126.49 125.00 126.49 0.0M
2025-01-30 124.62 126.95 124.01 125.99 0.0M
2025-01-29 125.21 125.49 124.18 124.62 0.0M
2025-01-28 124.05 125.89 124.00 124.00 0.0M
2025-01-27 126.49 126.49 124.25 124.25 0.0M
2025-01-24 126.93 126.93 124.27 124.27 0.0M
2025-01-23 125.53 127.20 124.58 126.28 0.0M
2025-01-22 125.80 127.00 125.00 125.01 0.0M
2025-01-21 126.40 127.24 125.39 125.50 0.0M
2025-01-20 122.01 128.00 122.01 127.22 0.0M
2025-01-17 124.60 124.98 123.70 123.83 0.0M
2025-01-16 123.98 124.30 123.90 124.01 0.0M
2025-01-15 123.00 124.08 122.65 124.00 0.0M
2025-01-14 123.15 124.00 122.59 123.93 0.0M
2025-01-13 122.88 123.49 122.01 123.12 0.0M
2025-01-10 122.90 123.96 122.53 123.50 0.0M
2025-01-09 122.06 123.71 122.01 123.00 0.0M
2025-01-08 124.50 124.50 121.98 122.06 0.0M
2025-01-07 126.08 126.08 124.80 125.10 0.0M
2025-01-06 124.00 128.50 124.00 126.08 0.0M
2025-01-03 127.38 127.87 125.72 125.73 0.0M
2025-01-02 125.30 128.50 124.00 127.38 0.0M