São Paulo - Delayed Quote
BRL
Patria Renda Urbana - Fundo De Investimento Imobiliario (HGRU11.SA)
114.00
+1.20
(+1.06%)
At close: October 30 at 5:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
112.95
114.00
112.00
114.00
114.00
62,195
Oct 29, 2026
113.95
114.99
112.80
112.80
112.80
64,435
Oct 28, 2026
115.77
116.00
113.49
113.99
113.99
64,878
Oct 27, 2026
118.00
118.56
114.95
115.01
115.01
76,108
Oct 26, 2026
119.54
119.54
112.00
117.35
117.35
152,591
Oct 23, 2026
125.78
126.00
124.31
125.47
125.47
59,175
Oct 22, 2026
125.80
126.18
124.37
124.90
124.90
36,532
Oct 21, 2026
125.81
126.50
125.53
126.30
126.30
42,322
Oct 20, 2026
124.70
126.61
124.70
125.80
125.80
65,164
Oct 19, 2026
124.10
125.50
123.62
124.70
124.70
50,957
Oct 16, 2026
124.05
125.00
123.38
123.38
123.38
41,003
Oct 15, 2026
125.03
125.32
123.06
123.90
123.90
54,045
Oct 14, 2026
124.50
125.15
122.81
124.50
124.50
53,279
Oct 13, 2026
126.74
126.95
122.60
124.10
124.10
77,763
Oct 9, 2026
123.40
126.99
123.39
126.75
126.75
76,913
Oct 8, 2026
120.30
123.33
120.21
123.00
123.00
225,113
Oct 7, 2026
120.22
121.89
119.12
120.25
120.25
132,439
Oct 6, 2026
117.71
120.35
116.71
119.58
119.58
120,952
Oct 5, 2026
115.90
120.00
115.90
117.90
117.90
78,559
Oct 2, 2026
114.84
115.40
114.40
114.40
114.40
62,334
Oct 1, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
114.73
114.73
113.61
114.61
114.61
47,016
Sep 30, 2026
115.21
115.21
114.55
114.55
113.60
64,134
Sep 29, 2026
114.56
115.42
114.12
114.55
113.60
44,463
Sep 28, 2026
113.83
114.86
113.39
114.36
113.41
64,064
Sep 25, 2026
113.80
113.97
113.41
113.82
112.88
66,409
Sep 24, 2026
113.81
113.95
112.90
113.25
112.31
51,389
Sep 23, 2026
115.19
115.19
113.31
113.52
112.58
74,525
Sep 22, 2026
115.25
115.41
114.50
114.78
113.83
52,603
Sep 21, 2026
113.61
115.60
113.61
115.25
114.29
77,996
Sep 18, 2026
114.01
114.06
112.02
114.06
113.11
354,548
Sep 17, 2026
114.35
114.41
113.69
113.80
112.86
68,479
Sep 16, 2026
114.69
114.76
113.91
114.30
113.35
62,569
Sep 15, 2026
114.00
114.76
113.82
114.55
113.60
73,750
Sep 14, 2026
114.80
114.94
113.70
113.90
112.96
65,534
Sep 11, 2026
114.24
115.00
114.20
115.00
114.05
59,116
Sep 10, 2026
114.48
114.68
113.49
114.28
113.33
55,046
Sep 9, 2026
115.50
115.59
114.29
114.48
113.53
63,097
Sep 8, 2026
115.36
115.83
115.20
115.49
114.53
72,667
Sep 4, 2026
114.98
115.40
114.80
115.10
114.15
76,927
Sep 3, 2026
114.65
115.30
114.41
114.96
114.01
79,151
Sep 2, 2026
114.26
114.96
113.00
114.12
113.17
116,851
Sep 1, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
114.41
115.50
113.81
115.50
114.54
58,742
Aug 31, 2026
115.33
116.31
115.00
115.33
113.43
119,126
Aug 28, 2026
114.69
115.23
114.29
115.10
113.21
104,864
Aug 27, 2026
114.35
115.00
113.70
114.69
112.80
53,831
Aug 26, 2026
114.68
115.20
113.61
114.00
112.12
94,839
Aug 25, 2026
114.40
114.70
114.13
114.35
112.47
75,365
Aug 24, 2026
114.50
114.88
113.30
114.38
112.50
84,020
Aug 21, 2026
113.16
115.23
112.73
114.99
113.10
71,258
Aug 20, 2026
115.05
115.10
112.80
113.09
111.23
68,424
Aug 19, 2026
114.80
115.53
114.08
114.50
112.62
75,098
Aug 18, 2026
114.86
114.86
113.28
114.70
112.81
82,839
Aug 17, 2026
115.57
115.79
114.10
114.63
112.74
72,742
Aug 14, 2026
116.10
116.31
115.50
115.57
113.67
57,516
Aug 13, 2026
116.32
116.37
115.64
115.85
113.94
52,502
Aug 12, 2026
116.68
116.77
116.00
116.20
114.29
53,304
Aug 11, 2026
116.28
117.28
115.82
116.80
114.88
65,258
Aug 10, 2026
119.25
119.44
116.16
116.28
114.37
147,437
Aug 7, 2026
119.85
119.85
118.69
119.25
117.29
76,510
Aug 6, 2026
122.28
122.36
119.51
119.60
117.63
69,154
Aug 5, 2026
122.78
123.24
121.56
121.61
119.61
64,371
Aug 4, 2026
123.10
123.50
122.22
122.30
120.29
51,294
Aug 3, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
124.30
124.60
122.68
122.68
120.66
49,466
Jul 31, 2026
123.50
125.25
122.77
125.25
122.25
66,598
Jul 30, 2026
124.00
124.00
122.05
123.38
120.43
71,449
Jul 29, 2026
124.73
125.00
123.27
123.64
120.68
41,264
Jul 28, 2026
125.20
125.47
124.55
124.72
121.74
44,770
Jul 27, 2026
125.70
125.96
124.55
125.20
122.20
58,281
Jul 24, 2026
125.25
125.70
124.90
125.60
122.60
47,034
Jul 23, 2026
125.83
125.90
125.07
125.10
122.11
37,688
Jul 22, 2026
126.42
126.69
125.07
125.56
122.56
58,391
Jul 21, 2026
126.46
127.00
125.83
126.00
122.99
50,292
Jul 20, 2026
126.80
126.90
126.00
126.45
123.43
36,008
Jul 17, 2026
126.34
127.24
125.89
126.41
123.39
26,976
Jul 16, 2026
125.97
126.44
124.32
126.00
122.99
56,468
Jul 15, 2026
127.10
127.21
126.15
126.17
123.15
46,537
Jul 14, 2026
128.73
128.99
126.62
126.81
123.78
62,360
Jul 13, 2026
129.25
129.85
128.65
128.71
125.63
28,978
Jul 10, 2026
128.80
129.84
128.70
129.15
126.06
21,777
Jul 9, 2026
128.28
128.80
127.75
128.60
125.52
19,325
Jul 8, 2026
128.46
128.48
127.65
128.00
124.94
38,636
Jul 7, 2026
129.75
129.85
127.90
128.20
125.13
39,970
Jul 6, 2026
130.01
130.01
129.33
129.62
126.52
41,022
Jul 3, 2026
130.00
130.44
129.62
130.02
126.91
34,020
Jul 2, 2026
129.99
130.26
129.20
130.00
126.89
66,798
Jul 1, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
129.27
130.75
129.27
130.50
127.38
35,976
Jun 30, 2026
130.68
131.85
130.68
131.49
127.42
38,200
Jun 29, 2026
130.87
130.99
130.14
130.67
126.62
24,213
Jun 26, 2026
129.99
130.87
129.63
130.87
126.82
61,249
Jun 25, 2026
129.45
130.08
129.09
129.67
125.65
38,330
Jun 24, 2026
129.31
129.77
129.10
129.10
125.10
57,885
Jun 23, 2026
129.69
129.86
129.11
129.40
125.39
31,682
Jun 22, 2026
130.00
130.22
129.32
129.39
125.38
41,280
Jun 19, 2026
129.04
130.50
128.80
130.50
126.46
93,318
Jun 18, 2026
128.89
130.04
128.78
128.96
124.97
47,855
Jun 17, 2026
129.02
129.28
128.70
129.08
125.08
50,818
Jun 16, 2026
128.95
129.17
128.59
128.87
124.88
33,600
Jun 15, 2026
129.30
129.55
128.68
128.90
124.91
41,154
Jun 12, 2026
128.90
129.89
128.44
128.97
124.98
38,781
Jun 11, 2026
127.50
128.89
127.50
128.89
124.90
46,758
Jun 10, 2026
128.46
128.77
126.90
127.50
123.55
60,973
Jun 9, 2026
128.55
128.88
127.76
128.03
124.06
60,065
Jun 8, 2026
128.69
128.89
127.70
128.49
124.51
115,860
Jun 5, 2026
127.60
128.69
127.41
128.47
124.49
49,205
Jun 3, 2026
127.60
127.60
126.24
127.40
123.45
37,939
Jun 2, 2026
128.50
128.50
127.21
127.32
123.38
53,018
Jun 1, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
128.90
128.97
127.09
128.50
124.52
48,697
May 29, 2026
130.39
130.40
128.06
129.93
124.98
43,406
May 28, 2026
129.28
130.38
128.85
129.70
124.76
27,201
May 27, 2026
129.50
129.59
128.75
129.20
124.28
29,342
May 26, 2026
130.33
130.43
128.60
129.19
124.27
49,685
May 25, 2026
130.90
131.27
129.92
130.35
125.38
27,480
May 22, 2026
131.41
131.47
130.63
130.99
126.00
26,043
May 21, 2026
130.90
131.89
129.92
131.89
126.87
30,107
May 20, 2026
128.66
130.94
128.48
130.58
125.61
29,549
May 19, 2026
129.17
129.50
127.50
128.57
123.68
32,187
May 18, 2026
131.38
131.38
128.75
129.17
124.25
43,687
May 15, 2026
129.82
131.38
129.23
131.38
126.38
29,136
May 14, 2026
128.30
130.00
127.86
129.82
124.88
24,538
May 13, 2026
128.90
129.00
127.05
127.51
122.66
37,262
May 12, 2026
129.65
129.91
128.34
128.64
123.74
27,762
May 11, 2026
131.30
131.67
129.26
129.60
124.67
32,881
May 8, 2026
130.94
131.99
130.76
131.30
126.30
29,723
May 7, 2026
131.84
132.32
130.00
130.94
125.96
32,663
May 6, 2026
129.99
131.94
129.03
131.54
126.53
41,946
May 5, 2026
130.65
130.85
129.96
129.96
125.01
42,385
May 4, 2026
0.94924
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
132.50
132.53
129.16
130.36
125.40
47,328
Apr 30, 2026
132.88
133.30
132.25
132.53
126.57
27,412
Apr 29, 2026
131.31
132.87
131.10
132.66
126.70
30,181
Apr 28, 2026
131.63
131.75
130.87
131.10
125.21
24,917
Apr 27, 2026
132.20
132.25
131.30
131.63
125.71
26,297
Apr 24, 2026
132.67
133.00
131.92
132.16
126.22
32,207
Apr 23, 2026
133.49
133.49
132.23
132.70
126.74
26,913
Apr 22, 2026
132.91
133.80
132.23
133.50
127.50
33,572
Apr 20, 2026
130.89
132.95
130.69
132.90
126.93
41,591
Apr 17, 2026
129.82
131.00
129.82
130.89
125.01
37,578
Apr 16, 2026
129.69
129.96
129.20
129.82
123.98
24,893
Apr 15, 2026
129.40
129.83
129.20
129.20
123.39
31,901
Apr 14, 2026
129.16
129.40
128.60
129.40
123.58
21,011
Apr 13, 2026
129.45
129.45
127.99
129.16
123.35
37,200
Apr 10, 2026
128.50
129.50
128.11
129.03
123.23
26,595
Apr 9, 2026
128.00
128.50
127.82
128.50
122.72
23,079
Apr 8, 2026
128.28
128.30
127.77
128.00
122.25
28,486
Apr 7, 2026
128.29
128.47
127.50
128.30
122.53
27,490
Apr 6, 2026
129.46
129.46
128.03
128.29
122.52
33,146
Apr 2, 2026
128.67
129.63
127.87
129.00
123.20
31,342
Apr 1, 2026
0.94924
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
129.04
129.73
128.07
128.53
122.75
27,392
Mar 31, 2026
129.60
129.99
129.53
129.99
123.24
28,929
Mar 30, 2026
129.55
129.70
129.21
129.53
122.80
21,690
Mar 27, 2026
129.20
129.50
128.70
129.50
122.78
26,056
Mar 26, 2026
128.90
129.38
128.20
129.20
122.49
28,186
Mar 25, 2026
128.24
128.90
128.18
128.89
122.20
26,607
Mar 24, 2026
128.57
128.79
128.05
128.06
121.41
26,749
Mar 23, 2026
129.20
129.42
128.02
128.57
121.89
33,892
Mar 20, 2026
129.76
130.25
127.91
129.50
122.78
44,109
Mar 19, 2026
129.41
130.00
129.31
129.76
123.02
24,029
Mar 18, 2026
129.50
129.86
129.17
129.27
122.56
24,024
Mar 17, 2026
129.39
129.88
129.15
129.17
122.46
28,073
Mar 16, 2026
129.97
129.97
129.36
129.39
122.67
32,384
Mar 13, 2026
129.52
130.08
129.37
129.98
123.23
26,983
Mar 12, 2026
129.58
129.99
128.87
129.29
122.58
37,906
Mar 11, 2026
129.99
130.12
129.42
129.58
122.85
26,432
Mar 10, 2026
129.27
130.00
128.38
129.70
122.97
38,489
Mar 9, 2026
129.82
129.83
128.40
128.89
122.20
29,853
Mar 6, 2026
128.87
130.42
128.42
129.83
123.09
34,235
Mar 5, 2026
127.98
128.90
127.86
128.90
122.21
27,089
Mar 4, 2026
127.10
127.98
126.59
127.98
121.33
37,650
Mar 3, 2026
129.63
129.81
126.42
126.88
120.29
73,794
Mar 2, 2026
0.94924
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
130.31
130.67
126.33
129.53
122.80
69,084
Feb 27, 2026
130.29
131.50
130.12
131.10
123.39
48,191
Feb 26, 2026
129.13
130.30
129.10
130.29
122.63
41,159
Feb 25, 2026
127.99
129.67
127.80
129.13
121.54
47,981
Feb 24, 2026
126.59
128.11
126.59
127.78
120.27
32,385
Feb 23, 2026
127.04
127.15
126.51
126.59
119.15
37,407
Feb 20, 2026
126.98
127.49
125.92
126.50
119.06
59,751
Feb 19, 2026
126.08
127.79
125.51
126.66
119.21
51,239
Feb 18, 2026
126.01
126.64
126.01
126.07
118.66
35,264
Feb 13, 2026
125.65
126.19
125.45
126.01
118.60
66,695
Feb 12, 2026
126.35
126.35
125.45
125.65
118.26
45,483
Feb 11, 2026
125.95
126.28
125.59
126.00
118.59
56,292
Feb 10, 2026
126.56
126.59
125.85
125.95
118.55
37,205
Feb 9, 2026
127.14
127.16
125.59
126.56
119.12
53,723
Feb 6, 2026
126.40
127.97
125.90
127.00
119.53
44,910
Feb 5, 2026
125.80
126.36
125.52
126.15
118.73
39,612
Feb 4, 2026
126.40
126.69
125.44
125.80
118.40
43,304
Feb 3, 2026
126.16
126.59
125.16
126.25
118.83
81,947
Feb 2, 2026
0.94924
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
128.00
128.00
125.70
126.25
118.83
94,707
Jan 30, 2026
128.00
129.26
127.70
129.05
120.57
49,649
Jan 29, 2026
128.56
128.60
127.10
127.59
119.21
60,783
Jan 28, 2026
128.34
128.50
127.43
128.50
120.06
71,460
Jan 27, 2026
129.41
129.64
127.91
127.95
119.54
59,143
Jan 26, 2026
130.50
130.50
129.01
129.30
120.80
73,463
Jan 23, 2026
130.13
132.23
130.13
132.03
123.35
41,829
Jan 22, 2026
128.85
130.40
128.76
130.00
121.46
35,185
Jan 21, 2026
128.60
129.50
128.20
128.61
120.16
33,373
Jan 20, 2026
127.77
128.94
127.68
128.52
120.07
34,602
Jan 19, 2026
128.30
128.49
127.80
127.80
119.40
30,461
Jan 16, 2026
127.71
128.40
127.41
128.00
119.59
39,126
Jan 15, 2026
126.29
127.84
125.81
127.71
119.32
77,659
Jan 14, 2026
126.19
126.45
125.72
126.20
117.91
37,516
Jan 13, 2026
125.69
126.20
125.01
125.70
117.44
45,419
Jan 12, 2026
126.30
126.30
125.20
125.35
117.11
42,835
Jan 9, 2026
126.20
126.27
125.93
126.02
117.74
30,986
Jan 8, 2026
125.95
126.11
125.91
126.05
117.77
27,980
Jan 7, 2026
126.00
126.11
125.69
125.81
117.54
36,984
Jan 6, 2026
126.05
126.44
125.83
126.00
117.72
45,536
Jan 5, 2026
125.85
126.05
125.70
125.83
117.56
37,483
Jan 2, 2026
1.44884
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
125.82
126.11
124.51
125.43
117.19
60,976
Dec 30, 2025
126.79
126.79
126.03
126.11
116.47
47,346
Dec 29, 2025
126.52
126.77
126.16
126.39
116.73
50,552
Dec 26, 2025
126.90
127.14
126.10
126.21
116.56
73,241
Dec 23, 2025
126.49
126.81
126.32
126.50
116.83
63,371
Dec 22, 2025
126.20
126.50
125.84
126.45
116.78
51,985
Dec 19, 2025
126.19
126.98
125.30
125.30
115.72
78,968
Dec 18, 2025
127.15
127.15
125.82
125.82
116.20
52,678
Dec 17, 2025
126.97
127.22
126.66
126.70
117.01
32,205
Dec 16, 2025
127.49
127.75
126.97
126.97
117.26
45,048
Dec 15, 2025
127.50
127.98
127.00
127.49
117.74
42,919
Dec 12, 2025
127.15
127.99
126.87
127.00
117.29
41,842
Dec 11, 2025
127.20
127.82
126.97
127.15
117.43
28,493
Dec 10, 2025
126.80
127.50
126.80
127.15
117.43
23,560
Dec 9, 2025
126.82
127.63
126.70
126.80
117.11
40,069
Dec 8, 2025
127.12
127.53
126.61
126.61
116.93
36,147
Dec 5, 2025
126.70
127.89
126.70
126.75
117.06
71,135
Dec 4, 2025
126.70
126.95
126.60
126.60
116.92
28,288
Dec 3, 2025
126.94
126.95
126.50
126.62
116.94
30,700
Dec 2, 2025
126.60
126.95
126.50
126.95
117.25
34,810
Dec 1, 2025
126.78
126.80
126.03
126.71
117.02
34,029
Nov 28, 2025
126.93
127.45
126.79
126.98
117.27
43,071
Nov 27, 2025
126.74
126.99
126.46
126.80
117.11
29,742
Nov 26, 2025
127.08
127.21
126.47
126.64
116.96
36,024
Nov 25, 2025
126.66
127.23
126.59
126.93
117.23
71,148
Nov 24, 2025
127.40
127.40
126.51
126.58
116.90
38,267
Nov 21, 2025
126.60
127.50
126.50
127.45
117.71
34,118
Nov 19, 2025
126.54
127.19
126.51
126.60
116.92
31,219
Nov 18, 2025
126.46
126.72
126.45
126.50
116.83
20,551
Nov 17, 2025
127.05
127.05
126.43
126.45
116.78
32,938
Nov 14, 2025
126.65
127.20
126.41
126.88
117.18
30,802
Nov 13, 2025
126.50
126.69
126.20
126.20
116.55
22,094
Nov 12, 2025
126.46
126.75
126.40
126.40
116.74
22,760
Nov 11, 2025
126.30
126.67
126.30
126.46
116.79
25,349
Nov 10, 2025
126.30
126.59
126.20
126.30
116.65
25,796
Nov 7, 2025
126.32
126.75
126.20
126.30
116.65
35,227
Nov 6, 2025
126.32
126.53
126.19
126.19
116.54
21,495
Nov 5, 2025
126.29
126.53
126.10
126.32
116.66
24,713
Nov 4, 2025
126.07
126.59
125.87
126.29
116.64
26,482
Nov 3, 2025
0.94924
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
126.15
126.42
125.92
126.07
116.43
29,153
Oct 31, 2025
126.74
126.74
126.23
126.45
115.91
31,556
Oct 30, 2025
126.48
126.70
126.34
126.68
116.12
22,422
