Patria Renda Urbana Fundo de Investimento Imobiliario Responsabilidade Ltda (HGRU11)

HGRU11
🏛️ ブラジル →
127.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 96.93 98.97 96.61 98.70 0.0M
2022-12-28 96.91 96.91 95.74 96.37 0.0M
2022-12-27 95.40 96.77 95.30 96.27 0.0M
2022-12-26 96.22 96.86 95.16 95.42 0.0M
2022-12-23 95.33 96.90 94.99 96.22 0.0M
2022-12-22 95.69 96.33 95.01 95.20 0.0M
2022-12-21 94.99 97.73 94.99 95.65 0.0M
2022-12-20 94.63 95.56 94.54 94.99 0.1M
2022-12-19 94.83 96.08 94.55 94.60 0.0M
2022-12-16 94.83 96.37 94.60 94.71 0.0M
2022-12-15 95.32 95.61 94.51 94.66 0.0M
2022-12-14 95.83 96.70 95.32 95.32 0.0M
2022-12-13 96.40 96.93 95.73 95.73 0.0M
2022-12-12 96.54 97.29 96.27 96.40 0.0M
2022-12-09 97.21 97.27 96.22 96.54 0.0M
2022-12-08 96.44 97.54 96.37 97.25 0.0M
2022-12-07 97.70 97.70 96.49 96.62 0.0M
2022-12-06 100.85 101.69 100.04 100.28 0.0M
2022-12-05 101.82 102.25 100.45 100.85 0.0M
2022-12-02 103.03 103.03 100.99 101.82 0.0M
2022-12-01 100.17 103.42 99.34 103.17 0.0M
2022-11-30 98.55 100.39 98.55 100.16 0.0M
2022-11-29 98.03 99.32 97.56 98.55 0.0M
2022-11-28 97.77 99.34 97.74 98.09 0.0M
2022-11-25 98.53 98.61 97.36 97.77 0.0M
2022-11-24 98.60 98.61 98.13 98.53 0.0M
2022-11-23 99.22 99.34 98.53 98.63 0.0M
2022-11-22 100.34 100.34 98.62 99.22 0.0M
2022-11-21 100.36 100.98 99.24 99.39 0.0M
2022-11-18 99.42 101.36 99.41 100.99 0.0M
2022-11-17 101.51 101.73 99.35 99.42 0.0M
2022-11-16 101.85 102.66 101.36 101.51 0.0M
2022-11-14 101.86 102.65 101.51 101.85 0.0M
2022-11-11 102.25 102.50 101.46 101.86 0.0M
2022-11-10 103.03 103.03 102.25 102.25 0.0M
2022-11-09 103.23 103.73 102.78 103.03 0.0M
2022-11-08 102.52 103.49 102.17 103.23 0.0M
2022-11-07 103.82 103.91 102.26 102.42 0.0M
2022-11-04 103.28 104.32 102.61 103.82 0.0M
2022-11-03 103.68 104.11 101.44 103.27 0.0M
2022-11-01 104.31 104.31 103.00 103.68 0.0M
2022-10-31 102.82 104.39 101.21 104.39 0.0M
2022-10-28 103.22 103.42 102.82 103.29 0.0M
2022-10-27 102.66 103.25 102.41 102.71 0.0M
2022-10-26 101.75 102.77 101.75 102.41 0.0M
2022-10-25 102.00 102.46 101.12 101.75 0.0M
2022-10-24 102.35 102.52 101.68 102.00 0.0M
2022-10-21 102.29 102.77 102.01 102.35 0.0M
2022-10-20 102.80 103.22 102.17 102.29 0.0M
2022-10-19 103.01 103.33 102.74 102.78 0.0M
2022-10-18 102.82 103.56 102.74 103.47 0.0M
2022-10-17 103.56 103.56 102.52 102.96 0.0M
2022-10-14 104.22 104.22 103.28 103.56 0.0M
2022-10-13 103.42 104.26 102.82 104.26 0.0M
2022-10-11 103.65 103.65 102.50 103.48 0.0M
2022-10-10 104.38 104.44 103.65 104.10 0.0M
2022-10-07 103.73 104.47 103.55 104.47 0.0M
2022-10-06 102.79 103.95 102.50 103.66 0.0M
2022-10-05 102.03 103.54 101.86 102.50 0.0M
2022-10-04 105.02 105.05 101.18 102.16 0.1M
2022-10-03 105.73 105.73 104.61 105.05 0.1M
2022-09-30 105.46 106.82 105.46 106.40 0.0M
2022-09-29 105.38 105.65 105.29 105.34 0.0M
2022-09-28 105.21 105.60 105.11 105.38 0.0M
2022-09-27 105.00 105.29 104.88 105.24 0.0M
2022-09-26 104.63 105.18 104.47 105.01 0.0M
2022-09-23 105.18 105.20 104.24 104.61 0.0M
2022-09-22 104.80 105.21 104.37 105.21 0.0M
2022-09-21 104.63 105.08 104.45 104.72 0.0M
2022-09-20 104.44 104.63 104.14 104.57 0.0M
2022-09-19 105.21 105.21 103.98 104.44 0.0M
2022-09-16 104.71 105.21 104.57 105.21 0.0M
2022-09-15 105.37 105.51 104.05 105.16 0.0M
2022-09-14 105.37 105.54 104.49 105.40 0.0M
2022-09-13 105.54 105.60 103.47 105.38 0.0M
2022-09-12 105.50 105.60 105.17 105.60 0.0M
2022-09-09 105.15 105.54 104.77 105.50 0.0M
2022-09-08 104.47 105.18 104.39 105.17 0.0M
2022-09-06 104.47 105.24 104.31 104.47 0.0M
2022-09-05 105.29 105.50 103.76 104.42 0.0M
2022-09-02 105.01 106.03 104.50 105.87 0.0M
2022-09-01 105.26 105.38 103.57 104.50 0.0M
2022-08-31 102.93 106.17 102.93 105.25 0.1M
2022-08-30 102.23 103.28 102.23 102.92 0.0M
2022-08-29 102.56 102.84 101.86 102.46 0.0M
2022-08-26 102.46 102.56 101.86 102.56 0.0M
2022-08-25 102.17 102.45 102.06 102.44 0.0M
2022-08-24 102.14 102.41 101.69 102.17 0.0M
2022-08-23 101.55 102.47 101.55 102.06 0.0M
2022-08-22 101.55 101.99 100.98 101.50 0.0M
2022-08-19 101.24 102.04 100.65 100.90 0.0M
2022-08-18 100.23 101.24 100.01 101.24 0.0M
2022-08-17 100.20 100.25 100.00 100.21 0.0M
2022-08-16 100.32 100.33 99.72 100.20 0.0M
2022-08-15 100.32 100.32 99.82 100.32 0.0M
2022-08-12 98.36 100.32 98.36 100.32 0.0M
2022-08-11 98.36 98.76 98.28 98.36 0.0M
2022-08-10 97.95 98.36 97.86 98.36 0.0M
2022-08-09 97.95 97.95 97.66 97.95 0.0M
2022-08-08 97.95 97.95 97.78 97.94 0.0M
2022-08-05 97.94 97.95 97.89 97.95 0.0M
2022-08-04 100.13 100.15 99.75 100.15 0.0M
2022-08-03 100.15 100.15 99.40 100.12 0.0M
2022-08-02 100.57 100.60 99.99 100.12 0.0M
2022-08-01 100.61 100.62 99.94 100.60 0.1M
2022-07-29 99.80 99.93 99.72 99.93 0.0M
2022-07-28 99.87 99.88 99.59 99.80 0.0M
2022-07-27 99.87 99.89 99.66 99.87 0.0M
2022-07-26 99.84 99.89 99.34 99.89 0.0M
2022-07-25 99.86 99.89 99.77 99.84 0.0M
2022-07-22 99.71 99.89 99.51 99.88 0.0M
2022-07-21 99.44 99.83 99.22 99.40 0.0M
2022-07-20 99.05 99.47 98.97 99.27 0.0M
2022-07-19 98.42 99.20 98.42 99.20 0.0M
2022-07-18 98.18 98.85 98.18 98.40 0.0M
2022-07-15 98.26 98.39 97.88 98.18 0.0M
2022-07-14 98.45 98.45 97.95 98.26 0.0M
2022-07-13 98.46 98.55 98.00 98.51 0.0M
2022-07-12 98.49 98.66 98.21 98.55 0.0M
2022-07-11 98.59 98.72 97.68 98.61 0.0M
2022-07-08 98.55 98.80 96.65 98.80 0.0M
2022-07-07 98.53 98.90 97.80 98.26 0.0M
2022-07-06 98.63 98.95 97.88 98.42 0.0M
2022-07-05 98.52 99.02 98.10 98.71 0.0M
2022-07-04 98.28 99.05 97.80 98.52 0.0M
2022-07-01 98.13 98.63 97.71 98.28 0.1M
2022-06-30 97.07 98.21 97.06 98.21 0.0M
2022-06-29 96.74 97.29 96.74 97.10 0.1M
2022-06-28 97.16 97.34 96.52 96.74 0.0M
2022-06-27 96.82 97.24 96.06 96.58 0.0M
2022-06-24 97.04 97.68 96.68 96.80 0.0M
2022-06-23 97.72 97.72 96.93 97.04 0.0M
2022-06-22 97.23 97.63 97.22 97.24 0.0M
2022-06-21 97.80 98.00 97.18 97.44 0.0M
2022-06-20 97.16 98.46 97.01 97.87 0.0M
2022-06-17 96.81 97.82 96.81 97.16 0.0M
2022-06-15 97.59 98.13 96.81 96.81 0.0M
2022-06-14 97.45 97.76 97.45 97.59 0.0M
2022-06-13 97.80 97.80 96.58 97.45 0.0M
2022-06-10 97.22 97.87 95.98 97.84 0.0M
2022-06-09 97.39 97.63 96.81 97.22 0.0M
2022-06-08 97.88 97.88 96.24 97.39 0.0M
2022-06-07 97.72 97.88 97.47 97.71 0.0M
2022-06-06 98.06 98.38 97.39 97.72 0.0M
2022-06-03 97.92 98.30 97.87 98.05 0.0M
2022-06-02 99.11 99.22 98.74 98.90 0.0M
2022-06-01 98.25 99.27 98.08 98.96 0.1M
2022-05-31 97.90 98.73 97.90 98.23 0.0M
2022-05-30 96.20 97.90 96.16 97.88 0.0M
2022-05-27 96.24 96.60 96.01 96.20 0.0M
2022-05-26 95.69 96.24 95.69 96.10 0.0M
2022-05-25 96.16 96.24 95.41 95.69 0.0M
2022-05-24 96.47 96.48 95.25 96.16 0.0M
2022-05-23 95.74 96.57 95.41 96.24 0.0M
2022-05-20 95.41 95.74 95.25 95.74 0.0M
2022-05-19 95.63 95.80 95.21 95.25 0.0M
2022-05-18 95.41 95.74 94.58 95.62 0.0M
2022-05-17 95.82 95.83 95.16 95.41 0.0M
2022-05-16 95.41 95.79 95.08 95.41 0.0M
2022-05-13 95.21 95.41 94.76 95.41 0.0M
2022-05-12 94.58 95.33 94.25 94.76 0.0M
2022-05-11 95.45 95.81 95.45 95.81 0.0M
2022-05-10 95.81 96.39 95.14 95.81 0.0M
2022-05-09 96.29 96.51 95.51 95.82 0.0M
2022-05-06 96.34 97.06 95.82 95.89 0.0M
2022-05-05 96.40 96.82 95.95 96.73 0.0M
2022-05-04 96.11 96.90 95.41 96.40 0.0M
2022-05-03 95.82 96.53 95.76 96.06 0.0M
2022-05-02 97.06 97.06 94.56 95.64 0.1M
2022-04-29 96.46 96.59 95.98 96.38 0.0M
2022-04-28 95.96 96.59 95.59 96.40 0.0M
2022-04-27 95.29 96.17 95.13 96.09 0.0M
2022-04-26 95.79 96.40 95.12 95.14 0.0M
2022-04-25 95.44 96.20 95.13 95.92 0.0M
2022-04-22 95.85 95.96 94.97 95.96 0.0M
2022-04-20 95.23 95.95 94.89 95.38 0.0M
2022-04-19 95.13 95.24 94.89 94.89 0.0M
2022-04-18 94.03 95.04 93.72 94.96 0.0M
2022-04-14 93.85 94.29 92.67 94.03 0.0M
2022-04-13 94.29 94.54 92.72 93.38 0.1M
2022-04-12 95.35 95.35 93.90 94.29 0.1M
2022-04-11 95.40 95.70 94.56 95.04 0.0M
2022-04-08 95.13 95.53 94.54 95.39 0.0M
2022-04-07 95.70 96.04 94.46 95.00 0.0M
2022-04-06 94.71 95.92 94.71 95.88 0.0M
2022-04-05 95.25 95.54 94.13 94.33 0.0M
2022-04-04 95.25 95.73 94.88 95.25 0.0M
2022-04-01 93.57 95.95 93.57 95.24 0.1M
2022-03-31 92.87 93.59 92.76 92.76 0.0M
2022-03-30 92.93 93.35 91.99 92.86 0.0M
2022-03-29 92.94 94.02 92.53 92.69 0.0M
2022-03-28 92.77 93.93 92.01 92.94 0.0M
2022-03-25 90.88 92.86 90.88 92.83 0.0M
2022-03-24 91.07 91.44 90.41 90.88 0.0M
2022-03-23 91.41 91.73 90.70 91.06 0.0M
2022-03-22 91.19 91.61 90.73 91.37 0.0M
2022-03-21 90.46 91.23 90.46 91.16 0.0M
2022-03-18 90.29 91.41 90.25 90.46 0.0M
2022-03-17 90.08 90.54 90.04 90.28 0.0M
2022-03-16 90.53 90.54 89.87 90.08 0.0M
2022-03-15 89.76 90.65 89.76 90.08 0.0M
2022-03-14 90.42 91.10 89.46 89.62 0.0M
2022-03-11 90.61 90.73 90.12 90.21 0.0M
2022-03-10 91.03 91.51 90.30 90.31 0.0M
2022-03-09 91.53 91.94 90.34 90.73 0.0M
2022-03-08 92.23 92.57 91.32 91.52 0.0M
2022-03-07 93.19 93.64 91.78 91.96 0.0M
2022-03-04 92.90 94.01 92.77 93.19 0.0M
2022-03-03 111.58 112.25 111.58 112.15 0.0M
2022-03-02 112.20 112.64 111.31 111.58 0.0M
2022-02-25 112.30 113.29 111.68 112.80 0.0M
2022-02-24 112.74 112.74 110.50 111.46 0.0M
2022-02-23 112.70 113.00 112.15 112.90 0.0M
2022-02-22 112.81 112.91 112.30 112.60 0.0M
2022-02-21 113.00 113.49 112.62 112.81 0.0M
2022-02-18 112.80 113.23 112.06 113.04 0.0M
2022-02-17 112.39 113.20 112.20 112.80 0.1M
2022-02-16 113.60 113.78 112.01 112.04 0.1M
2022-02-15 113.71 114.30 113.09 113.60 0.0M
2022-02-14 114.10 114.74 113.50 113.71 0.0M
2022-02-11 114.94 114.94 114.00 114.00 0.0M
2022-02-10 113.93 114.79 113.55 114.79 0.0M
2022-02-09 114.00 114.98 113.57 113.94 0.0M
2022-02-08 114.39 115.00 113.55 113.89 0.0M
2022-02-07 113.92 114.39 113.55 114.39 0.0M
2022-02-04 113.55 114.49 113.55 113.92 0.0M
2022-02-03 114.00 114.27 113.55 113.55 0.0M
2022-02-02 114.26 114.47 113.97 114.11 0.0M
2022-02-01 114.85 115.97 114.00 114.26 0.1M
2022-01-31 114.80 115.24 113.87 115.15 0.0M
2022-01-28 113.82 114.99 113.82 114.80 0.0M
2022-01-27 113.98 114.80 113.07 113.81 0.0M
2022-01-26 114.64 115.65 113.00 113.99 0.1M
2022-01-25 115.65 116.04 114.53 115.74 0.0M
2022-01-24 115.31 116.06 114.80 116.06 0.0M
2022-01-21 114.28 116.30 114.00 115.30 0.0M
2022-01-20 114.24 115.69 113.80 114.14 0.0M
2022-01-19 115.00 116.74 113.50 113.90 0.1M
2022-01-18 114.20 115.00 113.80 115.00 0.0M
2022-01-17 112.51 115.15 112.51 114.18 0.0M
2022-01-14 112.55 114.94 111.88 112.43 0.0M
2022-01-13 112.89 114.11 112.02 112.26 0.0M
2022-01-12 112.14 113.47 111.90 112.89 0.0M
2022-01-11 112.34 113.48 110.50 111.20 0.0M
2022-01-10 111.78 113.50 111.61 112.34 0.0M
2022-01-07 112.00 113.34 111.00 111.78 0.0M
2022-01-06 111.83 113.99 111.05 111.61 0.0M
2022-01-05 114.00 115.37 111.01 111.34 0.0M
2022-01-04 114.77 116.93 112.27 113.75 0.0M
2022-01-03 117.89 118.24 113.07 114.31 0.1M