Patria Renda Urbana - Fundo De Investimento Imobiliario (BVMF:HGRU11)
Brazil · Delayed Price · Currency is BRL 122.50
+0.15 (0.12%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BVMF:HGRU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 122.35 | 122.90 | 122.03 | 122.50 | - | 0.12% | 18,306 |
| Aug 21, 2025 | 122.11 | 122.77 | 121.80 | 122.35 | - | -0.03% | 20,094 |
| Aug 20, 2025 | 122.20 | 122.85 | 122.01 | 122.39 | - | 0.16% | 20,005 |
| Aug 19, 2025 | 122.99 | 122.99 | 122.00 | 122.19 | - | -0.54% | 17,644 |
| Aug 18, 2025 | 121.53 | 122.86 | 121.27 | 122.85 | - | 1.14% | 26,352 |
| Aug 15, 2025 | 122.50 | 123.49 | 120.80 | 121.47 | - | -0.55% | 37,231 |
| Aug 14, 2025 | 121.20 | 122.39 | 120.83 | 122.14 | - | 1.03% | 24,498 |
| Aug 13, 2025 | 121.99 | 122.00 | 120.00 | 120.89 | - | -0.90% | 31,047 |
| Aug 12, 2025 | 121.96 | 122.25 | 121.01 | 121.99 | - | 0.10% | 24,505 |
| Aug 11, 2025 | 122.49 | 122.88 | 121.52 | 121.87 | - | -0.31% | 21,671 |
| Aug 8, 2025 | 122.02 | 123.69 | 121.80 | 122.25 | - | 0.44% | 30,829 |
| Aug 7, 2025 | 122.42 | 122.98 | 121.71 | 121.71 | - | -0.56% | 25,978 |
| Aug 6, 2025 | 122.64 | 123.98 | 122.02 | 122.39 | - | -0.01% | 17,182 |
| Aug 5, 2025 | 123.18 | 124.00 | 122.40 | 122.40 | - | -0.63% | 25,938 |
| Aug 4, 2025 | 123.25 | 124.44 | 122.60 | 123.18 | - | -0.06% | 33,301 |
| Aug 1, 2025 | 123.90 | 124.60 | 122.52 | 123.25 | - | -0.60% | 24,966 |
| Jul 31, 2025 | 124.54 | 124.89 | 122.95 | 124.00 | - | - | 22,993 |
| Jul 30, 2025 | 124.75 | 124.75 | 123.40 | 124.00 | - | -0.63% | 22,162 |
| Jul 29, 2025 | 124.01 | 124.79 | 123.75 | 124.79 | - | 0.28% | 23,983 |
| Jul 28, 2025 | 124.80 | 124.80 | 124.01 | 124.44 | - | -0.29% | 17,602 |
| Jul 25, 2025 | 124.50 | 124.94 | 123.93 | 124.80 | - | 0.42% | 13,879 |
| Jul 24, 2025 | 123.72 | 125.00 | 122.85 | 124.28 | - | 1.35% | 23,490 |
| Jul 23, 2025 | 123.90 | 124.38 | 122.32 | 122.63 | - | -1.09% | 25,662 |
| Jul 22, 2025 | 124.00 | 124.09 | 123.43 | 123.98 | - | 0.38% | 20,011 |
| Jul 21, 2025 | 124.72 | 124.90 | 123.51 | 123.51 | - | -0.97% | 27,729 |
| Jul 18, 2025 | 124.99 | 125.00 | 123.82 | 124.72 | - | -0.22% | 29,821 |
| Jul 17, 2025 | 124.88 | 125.00 | 124.68 | 125.00 | - | 0.19% | 16,881 |
| Jul 16, 2025 | 124.96 | 124.96 | 124.66 | 124.76 | - | -0.14% | 17,261 |
| Jul 15, 2025 | 124.96 | 124.99 | 124.73 | 124.93 | - | -0.06% | 18,636 |
| Jul 14, 2025 | 124.99 | 125.50 | 124.55 | 125.00 | - | - | 30,327 |
| Jul 11, 2025 | 124.92 | 125.00 | 124.10 | 125.00 | - | 0.08% | 22,008 |
| Jul 10, 2025 | 124.77 | 124.98 | 124.10 | 124.90 | - | -0.07% | 17,191 |
| Jul 9, 2025 | 124.97 | 125.00 | 124.32 | 124.99 | - | -0.01% | 24,986 |
| Jul 8, 2025 | 124.84 | 125.00 | 124.39 | 125.00 | - | 0.04% | 33,757 |
| Jul 7, 2025 | 124.90 | 125.00 | 123.61 | 124.95 | - | 0.60% | 27,509 |
| Jul 4, 2025 | 124.97 | 125.30 | 124.20 | 124.20 | - | -0.62% | 43,058 |
| Jul 3, 2025 | 124.45 | 124.97 | 124.05 | 124.97 | - | 0.42% | 13,896 |
| Jul 2, 2025 | 124.57 | 124.59 | 122.80 | 124.45 | - | 0.27% | 32,640 |
| Jul 1, 2025 | 123.57 | 124.70 | 122.36 | 124.11 | - | -0.56% | 35,794 |
| Jun 30, 2025 | 124.92 | 125.00 | 124.65 | 124.81 | - | 0.06% | 33,947 |
| Jun 27, 2025 | 124.90 | 125.00 | 124.73 | 124.73 | - | -0.10% | 32,484 |
| Jun 26, 2025 | 124.69 | 124.86 | 124.51 | 124.85 | - | 0.07% | 18,052 |
| Jun 25, 2025 | 124.79 | 124.80 | 124.50 | 124.76 | - | 0.02% | 21,405 |
| Jun 24, 2025 | 124.49 | 124.94 | 124.32 | 124.73 | - | 0.19% | 23,210 |
| Jun 23, 2025 | 123.97 | 124.86 | 123.72 | 124.49 | - | 0.42% | 25,271 |
| Jun 20, 2025 | 124.10 | 125.00 | 123.97 | 123.97 | - | -0.04% | 26,832 |
| Jun 18, 2025 | 124.89 | 124.89 | 122.93 | 124.02 | - | -0.31% | 35,808 |
| Jun 17, 2025 | 124.88 | 124.88 | 124.05 | 124.40 | - | -0.28% | 24,215 |
| Jun 16, 2025 | 124.18 | 124.91 | 124.10 | 124.75 | - | 0.46% | 29,815 |
| Jun 13, 2025 | 124.00 | 124.77 | 123.65 | 124.18 | - | -0.31% | 29,318 |