B3 · HGRU11 · stock
Patria Renda Urbana - Fundo De Investimento Imobiliario (HGRU11) stock price history
Every B3 trading session of Patria Renda Urbana - Fundo De Investimento Imobiliario from Jul 27, 2018 to Sep 28, 2026: 2,030 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HGRU11 adjusted close, 2018 to 2026
- R$128.57
- All time high, 2026
- R$128.85
- 52 week high, R$111.80 low
- 2,030
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HGRU11 key facts
- Patria Renda Urbana - Fundo De Investimento Imobiliario (HGRU11) closed at R$114.36 on Sep 28, 2026 on B3.
- HGRU11's all time high close is R$128.57, set on Apr 22, 2026; its all time low close is R$60.59 on Mar 18, 2020.
- HGRU11's 52 week range is R$111.80 to R$128.85.
- HGRU11 returned -1.8% over the year to Sep 28, 2026 and +56.2% over five years.
- Since Jul 27, 2018 HGRU11 returned +58%, +5.8% a year compounded.
- HGRU11's deepest drawdown was -34.2% from Dec 13, 2019 to Mar 18, 2020.
- DataCedar holds 2,030 daily sessions of HGRU11 history from Jul 27, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HGRU11 price chart, 2018 to 2026
HGRU11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | -10.6% |
| 6 months | -7.6% |
| Year to date | -2.6% |
| 1 year | -1.8% |
| 3 years | +10.6% |
| 5 years | +56.2% |
| 10 years | n/a |
| Since Jul 27, 2018 | +58.1% |
| Compound annual growth, 8.2 years | +5.8% |
HGRU11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$128.57 on Apr 22, 2026
- All time low close
- R$60.59 on Mar 18, 2020
- 52 week high
- R$128.85 on Apr 22, 2026
- 52 week low
- R$111.80 on Aug 21, 2026
- Deepest drawdown
- -34.2% from Dec 13, 2019 to Mar 18, 2020, recovered Jun 1, 2023
- Best single session
- +10.0% on Nov 29, 2019
- Worst single session
- -16.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 10.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2019, +28%
- Worst calendar year
- 2021, -9%
HGRU11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$118.54 | R$128.85 | R$111.80 | R$114.36 | -2.6% | 9.2M | 185 |
| 2025 | R$100.48 | R$119.19 | R$95.06 | R$117.44 | +17.9% | 8.2M | 250 |
| 2024 | R$107.61 | R$109.59 | R$90.81 | R$99.65 | -7.6% | 8.1M | 251 |
| 2023 | R$85.36 | R$107.81 | R$80.23 | R$107.81 | +25.8% | 8.7M | 248 |
| 2022 | R$77.54 | R$89.30 | R$71.04 | R$85.68 | +10.2% | 8.5M | 250 |
| 2021 | R$85.05 | R$86.49 | R$67.16 | R$77.77 | -8.6% | 11.2M | 247 |
| 2020 | R$84.86 | R$92.05 | R$52.63 | R$85.07 | -3.4% | 12.9M | 248 |
| 2019 | R$67.42 | R$94.59 | R$67.42 | R$88.10 | +27.7% | 1.6M | 247 |
| 2018 | R$72.35 | R$72.35 | R$65.59 | R$69.00 | n/a | 194.7K | 104 |
HGRU11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$114.36 | -0.0% |
| August 2026 | R$114.38 | -7.2% |
| July 2026 | R$123.28 | -4.1% |
| June 2026 | R$128.48 | +1.9% |
| May 2026 | R$126.03 | -1.3% |
| April 2026 | R$127.63 | +2.7% |
| March 2026 | R$124.27 | -0.1% |
| February 2026 | R$124.42 | +2.3% |
| January 2026 | R$121.58 | +3.5% |
| December 2025 | R$117.44 | -0.7% |
| November 2025 | R$118.25 | +1.2% |
| October 2025 | R$116.88 | +0.4% |
About the HGRU11 data
Daily bars. 2,030 sessions from Jul 27, 2018 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HGRU11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HGCR11 CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
- HGIC11 Hgi Creditos Imobiliarios Fundo De Investimento
- HGLG11 Cshg Logistica - Fundo De Investimento Imobiliario
- HGRE11 CSHG Real Estate - Fundo de Investimento Imobiliario - FII
- HILG11 Hire Log I Fundo De Investimento Imobiliario
- HIWP34 Highwoods Properties, Inc.
- HLOG11 Hedge Logistica Fundo Investimento Imobiliario
- HOFC11 Hedge Office Income Fundo De Investimento Imobiliario
Common questions
HGRU11 share price history
