São Paulo - Delayed Quote BRL

Patria Renda Urbana - Fundo De Investimento Imobiliario (HGRU11.SA)

124.82
+0.39
+(0.31%)
At close: 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025124.43124.84123.58124.82124.8223,544
Jun 5, 2025122.60125.01122.40124.43124.4344,535
Jun 4, 2025121.75122.73121.75122.37122.3722,633
Jun 3, 2025121.45122.99121.29121.60121.6031,107
Jun 2, 2025 0.9 Dividend
Jun 2, 2025122.50122.59120.74121.53121.5326,199
May 30, 2025122.75123.40121.91122.50121.6032,987
May 29, 2025123.63124.10122.52122.55121.6523,074
May 28, 2025123.59124.12123.15123.63122.7231,385
May 27, 2025123.50123.81122.52123.60122.6924,637
May 26, 2025124.45124.92123.24123.30122.3930,187
May 23, 2025125.00125.00124.42124.94124.0231,611
May 22, 2025124.99125.00124.45124.98124.0620,505
May 21, 2025125.00125.15124.12124.99124.0724,134
May 20, 2025125.30125.58124.70125.00124.0820,983
May 19, 2025125.96125.97124.90125.00124.0827,624
May 16, 2025125.12125.99125.11125.97125.0441,800
May 15, 2025124.08125.99123.80125.13124.2130,244
May 14, 2025123.34124.74123.04124.07123.1622,053
May 13, 2025121.51123.77121.51123.34122.4318,257
May 12, 2025121.10122.71120.00122.56121.6634,195
May 9, 2025119.55122.22119.54121.10120.2131,216
May 8, 2025120.92120.97119.00119.10118.2231,825
May 7, 2025119.76122.00118.78120.92120.0331,737
May 6, 2025120.19120.98118.89119.40118.5233,920
May 5, 2025121.93122.58120.00120.19119.3140,166
May 2, 2025 0.9 Dividend
May 2, 2025123.08124.38121.24121.87120.9725,556
Apr 30, 2025122.07124.74121.64123.18121.3836,022
Apr 29, 2025122.32125.39121.50122.04120.2646,568
Apr 28, 2025123.41124.40122.32122.32120.5331,219
Apr 25, 2025121.71124.68121.71123.49121.6941,525
Apr 24, 2025121.79122.83121.09121.70119.9224,228
Apr 23, 2025120.50123.08119.81121.34119.5736,561
Apr 22, 2025119.44120.50119.13120.45118.6931,874
Apr 17, 2025117.84119.67117.12119.40117.6636,469
Apr 16, 2025117.00117.60116.85117.14115.4325,656
Apr 15, 2025116.42117.00116.21116.85115.1442,390
Apr 14, 2025115.40116.75115.36115.79114.1034,182
Apr 11, 2025115.38115.68114.90115.00113.3230,836
Apr 10, 2025116.00116.20114.87115.40113.7230,270
Apr 9, 2025115.01115.90114.87115.32113.6434,072
Apr 8, 2025117.50117.89115.50115.90114.2128,646
Apr 7, 2025118.44118.44116.10117.38115.6736,087
Apr 4, 2025120.50120.50118.06118.51116.7833,654
Apr 3, 2025119.96120.50118.54120.23118.4749,108
Apr 2, 2025119.70120.50118.91119.96118.2126,781
Apr 1, 2025 0.9 Dividend
Apr 1, 2025119.58120.34119.00119.70117.9523,507
Mar 31, 2025119.00120.76118.99119.75117.1132,882
Mar 28, 2025118.31118.99118.10118.66116.0530,220
Mar 27, 2025117.70118.58117.70118.20115.6033,817
Mar 26, 2025118.20118.29117.50117.52114.9323,988
Mar 25, 2025117.40118.39117.00117.26114.6846,340
Mar 24, 2025115.85117.40115.53117.11114.5384,789
Mar 21, 2025117.25118.98114.90114.90112.37166,480
Mar 20, 2025117.00117.25116.40117.25114.6767,499
Mar 19, 2025117.50117.64117.00117.40114.8232,034
Mar 18, 2025116.40117.60116.40116.88114.3140,882
Mar 17, 2025115.58117.80115.52116.38113.8243,701
Mar 14, 2025114.80115.50114.77115.50112.9629,770
Mar 13, 2025115.05116.10114.55115.00112.4726,272
Mar 12, 2025115.00115.30114.50114.70112.1826,530
Mar 11, 2025115.25115.77115.00115.00112.4732,186
Mar 10, 2025115.77115.77114.80115.25112.7131,684
Mar 7, 2025115.12116.50114.45115.10112.5744,642
Mar 6, 2025115.48115.53114.01114.62112.1040,284
Mar 5, 2025 0.9 Dividend
Mar 5, 2025113.78115.29113.78114.34111.8226,966
Feb 28, 2025114.90115.70114.30114.68111.2838,634
Feb 27, 2025114.50116.00114.50114.90111.4932,367
Feb 26, 2025116.39116.99114.10114.50111.1032,527
Feb 25, 2025114.21116.99114.10115.23111.8137,457
Feb 24, 2025114.89115.89114.12114.92111.5142,787
Feb 21, 2025112.85114.99112.61114.99111.5837,008
Feb 20, 2025114.12114.12112.62112.80109.4547,336
Feb 19, 2025115.00115.86113.41113.93110.5541,643
Feb 18, 2025113.79116.22112.36115.99112.5556,481
Feb 17, 2025111.71114.34111.16114.34110.9547,183
Feb 14, 2025110.20111.98110.15111.64108.3340,738
Feb 13, 2025110.30110.80109.80110.20106.9344,234
Feb 12, 2025110.97111.29110.10110.30107.0335,551
Feb 11, 2025110.66111.60110.12110.97107.6840,871
Feb 10, 2025111.60111.60110.60110.65107.3742,857
Feb 7, 2025112.00112.01111.01111.60108.2931,870
Feb 6, 2025111.98113.10110.97111.71108.3931,197
Feb 5, 2025111.71112.38110.71111.43108.1235,348
Feb 4, 2025111.12112.41110.81111.71108.3936,901
Feb 3, 2025 0.9 Dividend
Feb 3, 2025110.70112.66110.70111.12107.8234,585
Jan 31, 2025111.70113.08111.12111.55107.3749,769
Jan 30, 2025111.70111.89111.20111.42107.2441,737
Jan 29, 2025112.21112.44111.22111.26107.0935,121
Jan 28, 2025112.79113.59111.15112.21108.0045,885
Jan 27, 2025113.69113.69112.01112.86108.6336,822
Jan 24, 2025112.90113.79112.58113.79109.5234,438
Jan 23, 2025113.01113.28112.56112.82108.5926,847
Jan 22, 2025113.00113.49112.83113.00108.7627,385
Jan 21, 2025113.00113.38112.70113.00108.7626,971
Jan 20, 2025113.98114.00112.72113.01108.7736,860
Jan 17, 2025114.20114.30112.42113.98109.7056,939
Jan 16, 2025115.00115.85114.21114.97110.6630,918
Jan 15, 2025113.71115.00113.71115.00110.6934,005
Jan 14, 2025114.48114.48113.50113.55109.2927,943
Jan 13, 2025114.09114.67113.39114.49110.2035,798
Jan 10, 2025114.14114.64113.80113.90109.6322,880
Jan 9, 2025113.60114.92113.27114.14109.8627,355
Jan 8, 2025116.10116.24113.46113.46109.2037,933
Jan 7, 2025116.93117.30115.72116.00111.6529,729
Jan 6, 2025116.32117.47116.07116.92112.5334,266
Jan 3, 2025116.65117.48115.90116.32111.9633,844
Jan 2, 2025 1.9 Dividend
Jan 2, 2025117.00117.07115.36116.65112.2728,591
Dec 30, 2024118.24119.50117.52117.93111.6846,897
Dec 27, 2024117.58119.50116.82117.90111.6555,071
Dec 26, 2024115.50117.05115.30117.00110.8047,117
Dec 23, 2024113.30115.91113.12115.10109.0075,818
Dec 20, 2024108.60113.99108.60113.35107.34304,890
Dec 19, 2024108.69108.79107.47108.25102.5164,453
Dec 18, 2024109.10109.64108.60108.69102.9348,353
Dec 17, 2024110.26110.99108.97109.10103.3268,775
Dec 16, 2024110.65111.26110.00110.25104.4070,248
Dec 13, 2024109.93113.00109.93110.99105.1160,806
Dec 12, 2024111.30113.11109.60109.93104.1076,854
Dec 11, 2024111.34112.56110.49111.35105.4539,330
Dec 10, 2024112.96112.96111.11111.34105.4436,707
Dec 9, 2024113.35114.00111.99112.96106.9761,428
Dec 6, 2024109.62113.91109.62113.40107.3998,375
Dec 5, 2024111.00112.12108.18109.62103.8185,503
Dec 4, 2024112.70113.50110.80111.00105.1261,167
Dec 3, 2024113.64114.00112.07112.38106.4253,294
Dec 2, 2024 0.9 Dividend
Dec 2, 2024115.52116.11113.40113.64107.62131,389
Nov 29, 2024115.55116.28114.50115.52108.5452,016
Nov 28, 2024115.89115.96114.75115.53108.5572,137
Nov 27, 2024116.85117.41115.75115.98108.9857,597
Nov 26, 2024116.72117.98116.50116.50109.4657,680
Nov 25, 2024116.76117.52116.60116.62109.5858,600
Nov 22, 2024116.90117.28116.52116.76109.7158,292
Nov 21, 2024116.75116.90116.31116.90109.8447,089
Nov 19, 2024116.50116.80116.25116.48109.4534,543
Nov 18, 2024116.79116.98116.30116.39109.3646,570
Nov 14, 2024116.00117.00115.96116.76109.7152,712
Nov 13, 2024116.80116.80115.80115.95108.9537,259
Nov 12, 2024116.65117.00116.43116.44109.4143,484
Nov 11, 2024117.05117.05116.65116.65109.6146,660
Nov 8, 2024117.01117.61116.80116.98109.9246,245
Nov 7, 2024117.23118.00116.94116.95109.8935,933
Nov 6, 2024117.99118.48117.20117.23110.1544,148
Nov 5, 2024119.14119.15117.71118.00110.8775,243
Nov 4, 2024119.49120.00118.71119.14111.9452,637
Nov 1, 2024 0.9 Dividend
Nov 1, 2024120.62120.92119.19119.48112.2660,121
Oct 31, 2024122.83123.08120.53121.00112.8535,292
Oct 30, 2024122.85123.37122.10122.85114.5728,430
Oct 29, 2024121.80122.90121.52122.32114.0825,488
Oct 28, 2024122.30123.43121.89121.90113.6932,159
Oct 25, 2024121.16122.77121.00122.32114.0826,717
Oct 24, 2024120.25121.50119.53121.16113.0030,372
Oct 23, 2024120.50121.65119.11120.00111.9135,934
Oct 22, 2024120.44121.44119.98120.21112.1118,835
Oct 21, 2024122.40122.40119.95120.43112.3233,498
Oct 18, 2024121.00122.40120.64122.40114.1521,153
Oct 17, 2024121.91122.49120.91121.00112.8522,885
Oct 16, 2024121.20121.98121.00121.90113.6919,366
Oct 15, 2024120.40121.75120.40121.35113.1724,315
Oct 14, 2024118.79120.54118.79120.40112.2924,798
Oct 11, 2024119.21120.48118.22118.79110.7934,534
Oct 10, 2024120.46120.60119.15119.43111.3839,345
Oct 9, 2024120.80121.22120.05120.66112.5324,617
Oct 8, 2024121.40121.72120.80121.07112.9120,764
Oct 7, 2024120.59121.72120.59121.41113.2325,558
Oct 4, 2024120.21120.98120.21120.59112.4625,796
Oct 3, 2024121.40121.61120.17120.20112.1063,835
Oct 2, 2024120.66122.75120.59121.42113.2466,780
Oct 1, 2024 0.85 Dividend
Oct 1, 2024121.53122.95120.15120.66112.5368,971
Sep 30, 2024122.08122.55121.53121.53112.5538,754
Sep 27, 2024122.00122.59121.62122.30113.2637,026
Sep 26, 2024121.95122.74121.01122.00112.9839,726
Sep 25, 2024122.00122.68121.70121.87112.8627,369
Sep 24, 2024122.38122.95121.44122.00112.9838,371
Sep 23, 2024123.05123.73121.81122.02113.0060,139
Sep 20, 2024124.20124.58123.15124.50115.3093,975
Sep 19, 2024124.17125.00123.98124.30115.1126,674
Sep 18, 2024124.52124.89123.80124.17114.9935,120
Sep 17, 2024124.59124.96124.25124.50115.3028,398
Sep 16, 2024125.22125.77124.50124.51115.3134,318
Sep 13, 2024125.89125.99125.10125.70116.4131,961
Sep 12, 2024125.70125.97125.50125.89116.5916,085
Sep 11, 2024125.95126.01125.51125.70116.4122,926
Sep 10, 2024125.75126.15125.75125.93116.6219,804
Sep 9, 2024126.12126.33125.60125.63116.3526,341
Sep 6, 2024126.43126.50125.99126.12116.8019,993
Sep 5, 2024126.24126.61125.96126.23116.9024,115
Sep 4, 2024126.70126.79126.08126.24116.9126,743
Sep 3, 2024126.80126.80126.27126.60117.2426,822
Sep 2, 2024 0.85 Dividend
Sep 2, 2024127.56127.56126.60126.73117.3624,819
Aug 30, 2024127.50127.80127.49127.59117.3727,375
Aug 29, 2024127.60127.98127.10127.26117.0719,074
Aug 28, 2024127.58128.17127.10127.10116.9223,582
Aug 27, 2024127.84128.24127.30127.57117.3518,582
Aug 26, 2024127.75128.37127.70127.84117.6023,126
Aug 23, 2024127.20127.75127.20127.75117.5224,901
Aug 22, 2024127.60127.70127.14127.20117.0117,085
Aug 21, 2024127.30127.65127.10127.60117.3825,610
Aug 20, 2024127.36127.67127.18127.30117.1121,986
Aug 19, 2024127.23127.80127.21127.26117.0733,508
Aug 16, 2024127.50127.50127.02127.23117.0432,493
Aug 15, 2024127.35127.50127.13127.27117.0822,166
Aug 14, 2024127.28127.50127.10127.35117.1520,908
Aug 13, 2024126.87127.30126.83127.15116.9724,498
Aug 12, 2024127.02127.20126.81126.87116.7148,722
Aug 9, 2024126.99127.20126.85127.02116.8524,556
Aug 8, 2024127.16127.29126.93126.98116.8136,577
Aug 7, 2024127.01127.20126.99126.99116.8216,115
Aug 6, 2024127.05127.45126.93127.00116.8321,368
Aug 5, 2024126.85127.27126.80127.04116.8724,844
Aug 2, 2024127.00127.50126.92127.00116.8335,694
Aug 1, 2024 0.85 Dividend
Aug 1, 2024127.00127.45126.75127.00116.8324,028
Jul 31, 2024128.35128.48127.35127.55116.5527,833
Jul 30, 2024127.70128.49127.49127.70116.6926,356
Jul 29, 2024128.66128.88127.51127.70116.6922,459
Jul 26, 2024127.94128.85127.71128.35117.2927,165
Jul 25, 2024127.85128.34127.06127.85116.8350,507
Jul 24, 2024127.87128.17127.56127.85116.8326,065
Jul 23, 2024127.75127.98127.43127.76116.7519,944
Jul 22, 2024127.30127.77126.88127.67116.6655,568
Jul 19, 2024129.83130.42129.06130.01118.8020,410
Jul 18, 2024129.01130.00129.01129.54118.3714,862
Jul 17, 2024129.44129.88128.92129.28118.1415,464
Jul 16, 2024129.33129.86128.55128.88117.7727,321
Jul 15, 2024129.22129.50128.10129.44118.2833,607
Jul 12, 2024128.49129.29128.25129.22118.0817,259
Jul 11, 2024128.00129.30127.95128.01116.9722,752
Jul 10, 2024128.00128.79127.48128.00116.9716,939
Jul 9, 2024128.16128.89127.80128.00116.9718,045
Jul 8, 2024128.79129.35126.90128.00116.9733,388
Jul 5, 2024127.70128.85127.70128.79117.6921,193
Jul 4, 2024126.69127.75126.69127.65116.6523,795
Jul 3, 2024126.66126.74126.07126.69115.7721,364
Jul 2, 2024126.65126.96126.06126.77115.8428,483
Jul 1, 2024 1.238895 Dividend
Jul 1, 2024128.58128.95126.65126.65115.7334,854
Jun 28, 2024129.45129.84128.55129.64117.3328,450
Jun 27, 2024128.49129.32128.49129.25116.9816,450
Jun 26, 2024127.73128.49127.73128.48116.2818,683
Jun 25, 2024127.00127.99126.65127.85115.7119,997
Jun 24, 2024127.00127.02126.70126.85114.8125,061
Jun 21, 2024126.91127.00126.67127.00114.9418,805
Jun 20, 2024126.51127.00126.20126.91114.8624,328
Jun 19, 2024126.96127.09126.51126.51114.5023,259
Jun 18, 2024126.81127.00126.45127.00114.9421,855
Jun 17, 2024127.00127.00126.45126.95114.9032,659
Jun 14, 2024126.32127.79126.07127.10115.0323,843
Jun 13, 2024127.50127.60125.76126.03114.0629,135
Jun 12, 2024127.50127.77127.14127.50115.4026,891
Jun 11, 2024127.90127.90127.46127.50115.4020,483
Jun 10, 2024127.99128.00127.85127.93115.7822,872
Jun 7, 2024128.05128.20127.81128.00115.8524,941
Jun 6, 2024128.05128.67127.98128.05115.8919,501

Related Tickers

HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
156.25
-0.07%
 
HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
94.50
-0.54%
 
JSRE11.SA JS Real Estate multigestão - FII fund
63.46
-0.91%
 
HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII
113.05
-0.83%
 
CPTS11.SA Capitania Securities II Fundo Investimento Imobiliario FII
7.37
+0.41%
 
KNRI11.SA Kinea Renda Imobiliária Fundo de Investimento Imobiliário
147.17
-0.16%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
77.90
+0.27%
 
TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real
88.60
+0.11%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
101.90
+0.40%
 
RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios
85.33
+0.45%