Skip to main content
logo
Patria Renda Urbana - Fundo De Investimento Imobiliario (BVMF:HGRU11)
Brazil flag Brazil · Delayed Price · Currency is BRL
129.37
-0.02 (-0.02%)
Last updated: Mar 17, 2026, 4:24 PM GMT-3

BVMF:HGRU11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026129.39129.88129.15129.17129.17-0.17%27,775
Mar 16, 2026129.97129.97129.36129.39129.39-0.45%32,384
Mar 13, 2026129.52130.08129.37129.98129.980.53%26,740
Mar 12, 2026129.58129.99128.87129.29129.29-0.22%37,405
Mar 11, 2026129.99130.12129.42129.58129.58-0.09%26,054
Mar 10, 2026129.27130.00128.38129.70129.700.63%38,347
Mar 9, 2026129.82129.83128.40128.89128.89-0.72%29,853
Mar 6, 2026128.87130.42128.42129.83129.830.72%34,180
Mar 5, 2026127.98128.90127.86128.90128.900.72%27,089
Mar 4, 2026127.10127.98126.59127.98127.980.87%37,650
Mar 3, 2026129.63129.81126.39126.88126.88-2.05%73,794
Mar 2, 2026130.31130.67126.33129.53129.53-1.20%69,084
Feb 27, 2026130.29131.50130.12131.10130.150.62%48,187
Feb 26, 2026129.13130.30129.10130.29129.350.90%41,159
Feb 25, 2026127.99129.67127.80129.13128.191.06%47,981
Feb 24, 2026126.59128.11126.59127.78126.850.94%32,385
Feb 23, 2026127.04127.15126.51126.59125.670.07%37,407
Feb 20, 2026126.98127.49125.92126.50125.58-0.13%59,521
Feb 19, 2026126.08127.79125.51126.66125.740.47%51,239
Feb 18, 2026126.01126.64126.01126.07125.160.05%35,264
Feb 13, 2026125.65126.19125.45126.01125.100.29%66,689
Feb 12, 2026126.35126.35125.45125.65124.74-0.28%45,483
Feb 11, 2026125.95126.28125.59126.00125.090.04%56,292
Feb 10, 2026126.56126.59125.85125.95125.04-0.48%37,205
Feb 9, 2026127.14127.16125.59126.56125.64-0.35%53,723
Feb 6, 2026126.40127.97125.90127.00126.080.67%44,905
Feb 5, 2026125.80126.36125.52126.15125.240.28%39,612
Feb 4, 2026126.40126.69125.44125.80124.89-0.36%43,304
Feb 3, 2026126.25126.59125.16126.25125.34-81,947
Feb 2, 2026128.00128.00125.70126.25125.34-2.17%94,707
Jan 30, 2026128.00129.26127.70129.05127.171.14%49,554
Jan 29, 2026128.56128.60127.10127.59125.73-0.71%60,783
Jan 28, 2026128.34128.50127.43128.50126.630.43%71,460
Jan 27, 2026129.41129.64127.91127.95126.09-1.04%59,143
Jan 26, 2026130.50130.50129.01129.30127.42-2.07%73,463
Jan 23, 2026130.13132.23130.13132.03130.111.56%41,789
Jan 22, 2026128.85130.40128.76130.00128.111.08%35,185
Jan 21, 2026128.60129.50128.20128.61126.740.07%33,373
Jan 20, 2026127.77128.94127.68128.52126.650.56%34,602
Jan 19, 2026128.30128.49127.80127.80125.94-0.16%30,461
Jan 16, 2026127.71128.40127.41128.00126.140.23%38,872
Jan 15, 2026126.29127.84125.81127.71125.851.20%77,659
Jan 14, 2026126.19126.45125.72126.20124.360.40%37,516
Jan 13, 2026125.69126.20125.01125.70123.870.28%45,419
Jan 12, 2026126.30126.30125.20125.35123.53-0.53%42,835
Jan 9, 2026126.20126.27125.93126.02124.19-0.02%30,973
Jan 8, 2026125.95126.11125.91126.05124.220.19%27,980
Jan 7, 2026126.00126.11125.69125.81123.98-0.15%36,984
Jan 6, 2026126.05126.44125.83126.00124.170.14%45,536
Jan 5, 2026125.85126.05125.70125.83124.000.32%37,483