Patria Renda Urbana Fundo De Investimento Imobiliario Resp LTD (HGRU11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 1.40162657899 | 115.58 | 118.98 | 114.9 | 68747 | 116.11599944 | FU |
| 4 | 2.31 | 2.01061885282 | 114.89 | 118.98 | 113.78 | 43585 | 115.44891109 | FU |
| 12 | -1.04 | -0.879566982409 | 118.24 | 119.5 | 109.8 | 39226 | 114.05631764 | FU |
| 26 | -5.18 | -4.23271776434 | 122.38 | 123.43 | 107.47 | 45703 | 115.26789316 | FU |
| 52 | -18.83 | -13.842534735 | 136.03 | 137.77 | 107.47 | 35577 | 120.41500603 | FU |
| 156 | 7.26 | 6.60360196471 | 109.94 | 141.4 | 107.47 | 33718 | 123.4374729 | FU |
| 260 | 12.2 | 11.619047619 | 105 | 141.4 | 99 | 38049 | 122.40229524 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 115.15 | -2.1 | -1.79 | 117.25 | 118.98 | 114.9 | 160927 |
| 1742506200 | 117.25 | 0 | 0.00 | 117 | 117.25 | 116.4 | 67148 |
| 1742419800 | 117.25 | 0.37 | 0.32 | 117.5 | 117.64 | 117 | 31774 |
| 1742333400 | 116.88 | 0.48 | 0.41 | 116.4 | 117.6 | 116.4 | 40530 |
| 1742247000 | 116.4 | 0.9 | 0.78 | 115.58 | 117.8 | 115.52 | 43355 |
| 1741987800 | 115.5 | 0.86 | 0.75 | 114.8 | 115.5 | 114.77 | 29670 |
| 1741901400 | 114.64 | -0.41 | -0.36 | 115.05 | 116.1 | 114.55 | 26090 |
| 1741814940 | 115.05 | -0.25 | -0.22 | 115 | 115.3 | 114.5 | 26241 |
| 1741728600 | 115.3 | 0.06 | 0.05 | 115.25 | 115.77 | 115 | 32024 |
| 1741642140 | 115.24 | 0.14 | 0.12 | 115.77 | 115.77 | 114.8 | 31414 |
| 1741382940 | 115.1 | 0.48 | 0.42 | 115.12 | 116.5 | 114.45 | 44382 |
| 1741296540 | 114.62 | 0.28 | 0.24 | 115.48 | 115.53 | 114.01 | 40284 |
| 1741210140 | 114.34 | -0.34 | -0.30 | 113.78 | 115.29 | 113.78 | 26966 |
| 1740778200 | 114.68 | -0.22 | -0.19 | 114.9 | 115.7 | 114.3 | 38588 |
| 1740691740 | 114.9 | 0.4 | 0.35 | 114.5 | 116 | 114.5 | 32367 |
| 1740605400 | 114.5 | -0.73 | -0.63 | 116.39 | 116.99 | 114.1 | 32527 |
| 1740519000 | 115.23 | 0.31 | 0.27 | 114.21 | 116.99 | 114.1 | 37457 |
| 1740432540 | 114.92 | -0.07 | -0.06 | 114.89 | 115.89 | 114.12 | 42787 |
| 1740173400 | 114.99 | 2.19 | 1.94 | 112.85 | 114.99 | 112.61 | 36994 |
| 1740087000 | 112.8 | -1.13 | -0.99 | 114.12 | 114.12 | 112.62 | 47336 |
| 1740000540 | 113.93 | -2.06 | -1.78 | 115 | 115.86 | 113.41 | 41643 |
| 1739914140 | 115.99 | 1.65 | 1.44 | 113.79 | 116.22 | 112.36 | 56481 |
| 1739827800 | 114.34 | 2.7 | 2.42 | 111.71 | 114.34 | 111.16 | 47183 |
| 1739568600 | 111.64 | 1.44 | 1.31 | 110.2 | 111.98 | 110.15 | 40696 |
| 1739482140 | 110.2 | -0.1 | -0.09 | 110.3 | 110.8 | 109.8 | 44234 |
| 1739395740 | 110.3 | -0.67 | -0.60 | 110.97 | 111.29 | 110.1 | 35551 |
| 1739309400 | 110.97 | 0.32 | 0.29 | 110.66 | 111.6 | 110.12 | 40871 |
| 1739222940 | 110.65 | -0.95 | -0.85 | 111.6 | 111.6 | 110.6 | 42857 |
| 1738963800 | 111.6 | -0.11 | -0.10 | 112 | 112.01 | 111.01 | 31774 |
| 1738877340 | 111.71 | 0.28 | 0.25 | 111.98 | 113.1 | 110.97 | 31197 |
| 1738790940 | 111.43 | -0.28 | -0.25 | 111.71 | 112.38 | 110.71 | 35348 |
| 1738704600 | 111.71 | 0.59 | 0.53 | 111.12 | 112.41 | 110.81 | 36901 |
| 1738618200 | 111.12 | -0.43 | -0.39 | 110.7 | 112.66 | 110.7 | 34585 |
| 1738358940 | 111.55 | 0.13 | 0.12 | 111.7 | 113.08 | 111.12 | 49724 |
| 1738272540 | 111.42 | 0.16 | 0.14 | 111.7 | 111.89 | 111.2 | 41737 |
| 1738186200 | 111.26 | -0.95 | -0.85 | 112.21 | 112.44 | 111.22 | 35121 |
| 1738099740 | 112.21 | -0.65 | -0.58 | 112.79 | 113.59 | 111.15 | 45885 |
| 1738013340 | 112.86 | -0.93 | -0.82 | 113.69 | 113.69 | 112.01 | 36822 |
| 1737754200 | 113.79 | 0.97 | 0.86 | 112.9 | 113.79 | 112.58 | 34435 |
| 1737667740 | 112.82 | -0.18 | -0.16 | 113.01 | 113.28 | 112.56 | 26847 |
| 1737581400 | 113 | 0 | 0.00 | 113 | 113.49 | 112.83 | 27385 |
| 1737495000 | 113 | -0.01 | -0.01 | 113 | 113.38 | 112.7 | 26971 |
| 1737408600 | 113.01 | -0.97 | -0.85 | 113.98 | 114 | 112.72 | 36860 |
| 1737149400 | 113.98 | -0.99 | -0.86 | 114.2 | 114.3 | 112.42 | 56518 |
| 1737062940 | 114.97 | -0.03 | -0.03 | 115 | 115.85 | 114.21 | 30918 |
| 1736976540 | 115 | 1.45 | 1.28 | 113.71 | 115 | 113.71 | 34005 |
| 1736890140 | 113.55 | -0.94 | -0.82 | 114.48 | 114.48 | 113.5 | 27943 |
| 1736803740 | 114.49 | 0.59 | 0.52 | 114.09 | 114.67 | 113.39 | 35798 |
| 1736544540 | 113.9 | -0.24 | -0.21 | 114.14 | 114.64 | 113.8 | 22866 |
| 1736458140 | 114.14 | 0.68 | 0.60 | 113.6 | 114.92 | 113.27 | 27355 |
| 1736371740 | 113.46 | -2.54 | -2.19 | 116.1 | 116.24 | 113.46 | 37933 |
| 1736285400 | 116 | -0.92 | -0.79 | 116.93 | 117.3 | 115.72 | 29729 |
| 1736198940 | 116.92 | 0.6 | 0.52 | 116.32 | 117.47 | 116.07 | 34266 |
| 1735939740 | 116.32 | -0.33 | -0.28 | 116.65 | 117.48 | 115.9 | 33840 |
| 1735853400 | 116.65 | -1.28 | -1.09 | 117 | 117.07 | 115.36 | 28591 |
| 1735594200 | 117.93 | 0.03 | 0.03 | 118.24 | 119.5 | 117.52 | 46897 |
| 1735334940 | 117.9 | 0.9 | 0.77 | 117.58 | 119.5 | 116.82 | 55071 |
| 1735248540 | 117 | 1.9 | 1.65 | 115.5 | 117.05 | 115.3 | 47117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
