Valora Instrumentos Financeiros Fundo de Investimento Imobiliario (VGHF11)

VGHF11
🏛️ Brasilien →
7.77
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 8.37 8.45 8.24 8.24 0.5M
2023-12-27 8.24 8.37 8.24 8.37 0.4M
2023-12-26 8.14 8.36 8.14 8.23 0.5M
2023-12-22 8.09 8.15 8.09 8.14 0.3M
2023-12-21 8.07 8.15 8.05 8.08 0.4M
2023-12-20 8.04 8.09 8.04 8.07 0.3M
2023-12-19 8.07 8.09 7.99 8.04 0.4M
2023-12-18 8.05 8.09 8.05 8.07 0.4M
2023-12-15 7.95 8.06 7.95 8.05 0.3M
2023-12-14 7.92 7.97 7.92 7.95 0.4M
2023-12-13 7.93 7.94 7.89 7.90 0.4M
2023-12-12 7.93 7.96 7.93 7.93 0.4M
2023-12-11 7.99 7.99 7.93 7.93 0.4M
2023-12-08 7.97 8.00 7.95 7.98 0.4M
2023-12-07 7.95 7.98 7.95 7.97 0.4M
2023-12-06 7.97 7.99 7.93 7.95 0.4M
2023-12-05 7.96 7.99 7.94 7.96 0.3M
2023-12-04 7.95 8.00 7.95 7.96 0.5M
2023-12-01 7.93 7.98 7.93 7.95 0.5M
2023-11-30 7.92 7.98 7.84 7.91 0.6M
2023-11-29 7.97 8.00 7.88 7.92 0.4M
2023-11-28 7.91 7.97 7.91 7.97 0.3M
2023-11-27 7.92 7.97 7.91 7.91 0.3M
2023-11-24 7.92 7.95 7.90 7.92 0.3M
2023-11-23 7.94 7.97 7.90 7.90 0.4M
2023-11-22 7.98 7.99 7.92 7.93 0.4M
2023-11-21 7.99 8.02 7.97 7.98 0.4M
2023-11-20 8.01 8.03 7.97 7.99 0.3M
2023-11-17 7.97 8.04 7.97 8.00 0.3M
2023-11-16 7.93 7.98 7.93 7.97 0.3M
2023-11-14 7.95 7.96 7.92 7.93 0.3M
2023-11-13 7.94 7.97 7.92 7.95 0.3M
2023-11-10 7.94 7.98 7.91 7.94 0.3M
2023-11-09 7.93 7.96 7.92 7.94 0.3M
2023-11-08 7.92 7.98 7.92 7.97 0.3M
2023-11-07 7.91 7.99 7.91 7.92 0.3M
2023-11-06 7.92 7.92 7.89 7.91 0.4M
2023-11-03 7.88 7.96 7.87 7.91 0.3M
2023-11-01 7.98 7.99 7.84 7.87 0.4M
2023-10-31 7.96 7.99 7.95 7.98 0.2M
2023-10-30 7.95 7.97 7.92 7.96 0.4M
2023-10-27 7.96 7.97 7.95 7.95 0.3M
2023-10-26 7.96 7.97 7.93 7.96 0.2M
2023-10-25 7.97 8.00 7.95 7.95 0.2M
2023-10-24 7.98 8.01 7.95 7.97 0.3M
2023-10-23 8.02 8.03 7.95 7.98 0.4M
2023-10-20 7.99 8.03 7.99 8.02 0.2M
2023-10-19 7.98 8.03 7.97 7.99 0.3M
2023-10-18 7.97 7.99 7.95 7.97 0.3M
2023-10-17 8.02 8.03 7.88 7.96 0.4M
2023-10-16 8.03 8.04 7.99 8.02 0.4M
2023-10-13 8.02 8.04 8.01 8.03 0.3M
2023-10-11 8.01 8.04 8.00 8.01 0.3M
2023-10-10 8.03 8.04 7.97 7.99 0.4M
2023-10-09 8.03 8.04 8.03 8.03 0.3M
2023-10-06 8.01 8.04 8.01 8.04 0.3M
2023-10-05 8.01 8.03 8.00 8.01 0.2M
2023-10-04 8.01 8.03 7.99 8.01 0.3M
2023-10-03 8.03 8.04 8.01 8.01 0.3M
2023-10-02 8.08 8.08 8.01 8.03 0.4M
2023-09-29 8.08 8.14 8.07 8.12 0.5M
2023-09-28 8.08 8.09 8.04 8.08 0.4M
2023-09-27 8.06 8.08 8.05 8.07 0.3M
2023-09-26 8.04 8.06 8.01 8.06 0.4M
2023-09-25 8.04 8.07 8.02 8.04 0.4M
2023-09-22 8.04 8.04 8.00 8.04 0.4M
2023-09-21 8.04 8.04 8.00 8.02 0.4M
2023-09-20 8.01 8.07 7.98 8.04 0.4M
2023-09-19 7.98 8.03 7.98 8.01 0.4M
2023-09-18 7.95 7.99 7.95 7.97 0.5M
2023-09-15 7.94 8.00 7.94 7.95 0.4M
2023-09-14 7.95 8.00 7.92 7.92 0.4M
2023-09-13 7.96 7.99 7.94 7.95 0.3M
2023-09-12 7.99 8.01 7.94 7.95 0.3M
2023-09-11 7.99 8.01 7.97 7.99 0.3M
2023-09-09 9.55 9.55 9.55 9.55 0.0M
2023-09-08 7.94 8.03 7.94 7.99 0.3M
2023-09-06 7.94 7.95 7.93 7.94 0.2M
2023-09-05 7.93 7.96 7.92 7.94 0.3M
2023-09-04 7.95 7.96 7.92 7.93 0.3M
2023-09-02 9.52 9.52 9.52 9.52 0.0M
2023-09-01 7.94 7.97 7.89 7.94 0.4M
2023-08-31 7.92 7.98 7.92 7.94 0.4M
2023-08-30 7.89 7.92 7.89 7.92 0.3M
2023-08-29 7.88 7.91 7.84 7.87 0.3M
2023-08-28 7.87 7.89 7.81 7.85 0.4M
2023-08-25 7.85 7.87 7.84 7.85 0.3M
2023-08-24 7.89 7.90 7.83 7.84 0.3M
2023-08-23 7.88 7.89 7.85 7.89 0.4M
2023-08-22 7.89 7.91 7.83 7.87 0.4M
2023-08-21 7.91 7.91 7.78 7.87 0.7M
2023-08-18 7.90 7.91 7.81 7.89 0.4M
2023-08-17 7.87 7.94 7.82 7.89 0.4M
2023-08-16 7.98 7.98 7.81 7.86 0.5M
2023-08-15 7.99 8.04 7.88 7.91 0.4M
2023-08-14 7.89 8.02 7.89 7.98 0.3M
2023-08-11 7.84 7.95 7.82 7.89 0.3M
2023-08-10 7.80 7.84 7.80 7.84 0.2M
2023-08-09 7.80 7.80 7.78 7.80 0.2M
2023-08-08 7.80 7.82 7.78 7.80 0.3M
2023-08-07 7.81 7.82 7.76 7.80 0.3M
2023-08-04 7.83 7.84 7.76 7.82 0.3M
2023-08-03 7.80 7.84 7.80 7.83 0.2M
2023-08-02 7.79 7.82 7.79 7.80 0.2M
2023-08-01 7.85 7.86 7.76 7.79 0.4M
2023-07-31 7.89 7.91 7.85 7.89 0.4M
2023-07-28 7.78 7.89 7.78 7.89 0.2M
2023-07-27 7.79 7.84 7.73 7.76 0.2M
2023-07-26 7.81 7.82 7.78 7.79 0.2M
2023-07-25 7.83 7.86 7.80 7.81 0.2M
2023-07-24 7.87 7.88 7.78 7.83 0.2M
2023-07-21 7.87 7.89 7.85 7.86 0.2M
2023-07-20 7.95 7.95 7.82 7.88 0.2M
2023-07-19 7.78 7.97 7.78 7.95 0.5M
2023-07-18 7.75 7.80 7.74 7.78 0.2M
2023-07-17 7.72 7.75 7.70 7.74 0.2M
2023-07-14 7.71 7.78 7.70 7.76 0.2M
2023-07-13 7.70 7.73 7.66 7.70 0.2M
2023-07-12 7.70 7.71 7.68 7.70 0.1M
2023-07-11 7.70 7.71 7.65 7.68 0.2M
2023-07-10 7.70 7.73 7.67 7.70 0.2M
2023-07-07 7.66 7.70 7.66 7.70 0.2M
2023-07-06 7.62 7.67 7.61 7.66 0.2M
2023-07-05 7.61 7.64 7.59 7.62 0.2M
2023-07-04 7.57 7.61 7.57 7.61 0.2M
2023-07-03 7.61 7.61 7.55 7.55 0.3M
2023-06-30 7.55 7.68 7.55 7.61 0.3M
2023-06-29 7.54 7.55 7.51 7.55 0.2M
2023-06-28 7.52 7.54 7.50 7.54 0.2M
2023-06-27 7.49 7.54 7.48 7.52 0.2M
2023-06-26 7.50 7.51 7.46 7.48 0.2M
2023-06-23 7.49 7.54 7.46 7.46 0.2M
2023-06-22 7.50 7.54 7.44 7.49 0.2M
2023-06-21 7.46 7.50 7.46 7.49 0.2M
2023-06-20 7.47 7.50 7.46 7.46 0.2M
2023-06-19 7.46 7.51 7.45 7.47 0.2M
2023-06-16 7.37 7.47 7.37 7.45 0.2M
2023-06-15 7.34 7.39 7.34 7.35 0.2M
2023-06-14 7.36 7.40 7.27 7.33 0.3M
2023-06-13 7.42 7.42 7.32 7.34 0.2M
2023-06-12 7.48 7.50 7.35 7.39 0.3M
2023-06-09 7.44 7.50 7.44 7.48 0.2M
2023-06-07 7.43 7.47 7.42 7.44 0.2M
2023-06-06 7.40 7.43 7.38 7.43 0.2M
2023-06-05 7.42 7.44 7.35 7.40 0.2M
2023-06-02 7.35 7.42 7.35 7.42 0.2M
2023-06-01 7.43 7.45 7.34 7.35 0.2M
2023-05-31 7.39 7.46 7.37 7.42 0.2M
2023-05-30 7.37 7.39 7.33 7.37 0.2M
2023-05-29 7.34 7.42 7.30 7.37 0.2M
2023-05-26 7.35 7.38 7.29 7.33 0.2M
2023-05-25 7.46 7.46 7.27 7.29 0.3M
2023-05-24 7.44 7.48 7.42 7.46 0.2M
2023-05-23 7.45 7.46 7.39 7.44 0.2M
2023-05-22 7.38 7.46 7.26 7.46 0.2M
2023-05-19 7.34 7.42 7.34 7.38 0.2M
2023-05-18 7.34 7.36 7.31 7.35 0.2M
2023-05-17 7.32 7.37 7.32 7.33 0.2M
2023-05-16 7.24 7.37 7.24 7.31 0.3M
2023-05-15 7.18 7.32 7.17 7.24 0.3M
2023-05-12 7.20 7.26 7.11 7.17 0.2M
2023-05-11 7.17 7.24 7.16 7.20 0.2M
2023-05-10 7.18 7.20 7.16 7.17 0.2M
2023-05-09 7.13 7.18 7.10 7.18 0.2M
2023-05-08 7.10 7.16 7.10 7.14 0.3M
2023-05-06 9.04 9.04 9.04 9.04 0.0M
2023-05-05 7.06 7.12 7.05 7.10 0.2M
2023-05-04 6.99 7.05 6.99 7.05 0.2M
2023-05-03 6.98 7.08 6.92 6.97 0.2M
2023-05-02 6.95 7.05 6.94 6.98 0.3M
2023-04-28 6.89 6.97 6.89 6.96 0.2M
2023-04-27 6.91 6.91 6.84 6.89 0.2M
2023-04-26 6.89 6.91 6.84 6.91 0.2M
2023-04-25 6.91 6.94 6.83 6.89 0.2M
2023-04-24 6.88 6.93 6.87 6.91 0.3M
2023-04-20 6.84 6.91 6.82 6.88 0.2M
2023-04-19 6.90 6.92 6.81 6.81 0.2M
2023-04-18 6.91 6.93 6.88 6.90 0.2M
2023-04-17 6.81 6.94 6.79 6.93 0.4M
2023-04-14 6.70 6.81 6.70 6.81 0.2M
2023-04-13 6.72 6.74 6.67 6.70 0.2M
2023-04-12 6.72 6.74 6.67 6.72 0.3M
2023-04-11 6.78 6.81 6.70 6.72 0.4M
2023-04-10 6.81 6.82 6.78 6.78 0.3M
2023-04-06 6.87 6.87 6.78 6.81 0.3M
2023-04-05 6.84 6.88 6.83 6.87 0.2M
2023-04-04 6.88 6.92 6.84 6.84 0.2M
2023-04-03 7.00 7.01 6.75 6.84 0.5M
2023-03-31 6.92 7.00 6.91 6.99 0.3M
2023-03-30 6.91 6.95 6.90 6.92 0.2M
2023-03-29 6.95 6.97 6.90 6.91 0.2M
2023-03-28 6.95 6.97 6.94 6.95 0.2M
2023-03-27 6.95 7.00 6.95 6.96 0.2M
2023-03-24 6.92 6.96 6.92 6.95 0.2M
2023-03-23 6.95 6.97 6.92 6.92 0.2M
2023-03-22 6.95 6.98 6.94 6.95 0.2M
2023-03-21 6.95 6.96 6.93 6.95 0.2M
2023-03-20 6.92 6.94 6.91 6.94 0.2M
2023-03-17 6.92 6.94 6.90 6.91 0.3M
2023-03-16 6.95 6.96 6.90 6.91 0.3M
2023-03-15 6.94 6.97 6.92 6.94 0.2M
2023-03-14 6.92 6.96 6.92 6.93 0.3M
2023-03-13 6.98 6.98 6.90 6.92 0.2M
2023-03-10 6.94 6.98 6.94 6.98 0.3M
2023-03-09 6.95 6.97 6.93 6.94 0.2M
2023-03-08 6.98 7.00 6.95 6.95 0.3M
2023-03-07 6.97 6.99 6.94 6.98 0.3M
2023-03-06 6.96 6.98 6.96 6.97 0.2M
2023-03-03 6.95 6.98 6.95 6.96 0.2M
2023-03-02 6.92 6.98 6.91 6.93 0.2M
2023-03-01 6.96 6.98 6.90 6.91 0.3M
2023-02-28 6.94 6.99 6.94 6.96 0.3M
2023-02-27 6.92 6.97 6.91 6.94 0.2M
2023-02-24 6.88 6.93 6.88 6.92 0.2M
2023-02-23 6.85 6.89 6.85 6.88 0.2M
2023-02-22 6.88 6.88 6.82 6.85 0.2M
2023-02-17 6.86 6.88 6.85 6.88 0.2M
2023-02-16 6.85 6.87 6.82 6.86 0.2M
2023-02-15 6.82 6.85 6.82 6.85 0.2M
2023-02-14 6.82 6.85 6.81 6.82 0.4M
2023-02-13 6.82 6.85 6.81 6.82 0.2M
2023-02-10 6.83 6.85 6.82 6.82 0.2M
2023-02-09 6.84 6.85 6.82 6.84 0.2M
2023-02-08 6.83 6.88 6.82 6.84 0.2M
2023-02-07 6.84 6.87 6.82 6.83 0.3M
2023-02-06 6.85 6.90 6.82 6.84 0.3M
2023-02-03 6.85 6.88 6.85 6.85 0.2M
2023-02-02 6.84 6.88 6.81 6.82 0.3M
2023-02-01 6.86 6.89 6.80 6.82 0.4M
2023-01-31 6.84 6.88 6.83 6.87 0.3M
2023-01-30 6.85 6.86 6.82 6.84 0.2M
2023-01-27 6.84 6.87 6.82 6.85 0.2M
2023-01-26 6.86 6.88 6.82 6.84 0.2M
2023-01-25 6.88 6.89 6.86 6.86 0.2M
2023-01-24 6.88 6.91 6.85 6.88 0.2M
2023-01-23 6.88 6.91 6.88 6.88 0.2M
2023-01-20 6.91 6.92 6.87 6.88 0.2M
2023-01-19 6.89 6.91 6.89 6.91 0.2M
2023-01-18 6.88 6.93 6.86 6.89 0.2M
2023-01-17 6.96 6.96 6.87 6.88 0.3M
2023-01-16 6.95 6.97 6.91 6.96 0.2M
2023-01-13 6.88 6.95 6.88 6.95 0.2M
2023-01-12 6.88 6.91 6.84 6.88 0.2M
2023-01-11 6.89 6.93 6.87 6.87 0.2M
2023-01-10 6.89 6.91 6.86 6.89 0.2M
2023-01-09 6.83 6.89 6.83 6.86 0.2M
2023-01-06 6.82 6.88 6.76 6.83 0.3M
2023-01-05 6.95 6.98 6.91 6.91 0.2M
2023-01-04 6.99 7.04 6.93 6.94 0.2M
2023-01-03 6.96 7.03 6.96 6.99 0.2M
2023-01-02 7.06 7.06 6.84 6.96 0.3M