VALORA RE III FI IMOBILIARIO (VGIR11)

VGIR11
🏛️ Brasilien →
9.52
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 9.50 9.50 9.49 9.50 17.0K
10:05 9.50 9.50 9.49 9.50 2.9K
10:10 9.50 9.50 9.49 9.49 9.8K
10:15 9.49 9.50 9.49 9.49 3.8K
10:20 9.49 9.52 9.49 9.52 27.7K
10:25 9.52 9.52 9.50 9.52 5.9K
10:30 9.52 9.52 9.51 9.52 4.0K
10:35 9.52 9.53 9.51 9.53 10.5K
10:40 9.54 9.54 9.52 9.52 6.0K
10:45 9.53 9.53 9.52 9.53 2.4K
10:50 9.53 9.53 9.49 9.50 20.9K
10:55 9.49 9.50 9.49 9.50 3.3K
11:00 9.50 9.50 9.49 9.50 3.7K
11:05 9.50 9.51 9.49 9.49 11.5K
11:10 9.50 9.50 9.49 9.50 3.4K
11:15 9.50 9.50 9.49 9.50 3.5K
11:20 9.50 9.50 9.49 9.50 2.1K
11:25 9.50 9.50 9.49 9.50 3.7K
11:30 9.50 9.50 9.49 9.50 2.9K
11:35 9.50 9.50 9.49 9.50 2.4K
11:40 9.50 9.50 9.49 9.50 6.4K
11:45 9.49 9.50 9.48 9.49 15.8K
11:50 9.49 9.49 9.48 9.49 3.8K
11:55 9.49 9.49 9.48 9.49 4.6K
12:00 9.50 9.50 9.48 9.49 12.4K
12:05 9.50 9.50 9.49 9.50 8.9K
12:10 9.50 9.50 9.49 9.50 2.3K
12:15 9.50 9.50 9.49 9.50 3.0K
12:20 9.50 9.50 9.49 9.50 3.9K
12:25 9.50 9.50 9.49 9.50 3.3K
12:30 9.49 9.50 9.49 9.50 2.5K
12:35 9.50 9.50 9.49 9.49 3.0K
12:40 9.50 9.50 9.49 9.50 3.3K
12:45 9.50 9.50 9.49 9.50 6.5K
12:50 9.50 9.50 9.49 9.49 22.0K
12:55 9.49 9.50 9.49 9.50 11.2K
13:00 9.50 9.50 9.49 9.49 7.8K
13:05 9.50 9.50 9.49 9.49 2.7K
13:10 9.50 9.50 9.49 9.49 2.6K
13:15 9.50 9.50 9.49 9.50 7.7K
13:20 9.50 9.50 9.49 9.49 2.4K
13:25 9.50 9.50 9.49 9.50 2.2K
13:30 9.50 9.50 9.49 9.50 13.5K
13:35 9.50 9.50 9.49 9.50 2.2K
13:40 9.50 9.50 9.50 9.50 2.8K
13:45 9.50 9.50 9.49 9.49 8.3K
13:50 9.50 9.50 9.49 9.50 2.4K
13:55 9.50 9.50 9.49 9.50 15.6K
14:00 9.50 9.50 9.49 9.50 16.5K
14:05 9.50 9.50 9.49 9.50 4.4K
14:10 9.50 9.50 9.49 9.50 3.8K
14:15 9.50 9.50 9.49 9.50 13.1K
14:20 9.50 9.51 9.49 9.50 5.7K
14:25 9.50 9.51 9.49 9.50 5.0K
14:30 9.50 9.51 9.49 9.49 8.8K
14:35 9.50 9.50 9.49 9.50 4.6K
14:40 9.50 9.50 9.49 9.50 2.8K
14:45 9.50 9.50 9.49 9.49 4.2K
14:50 9.50 9.50 9.49 9.50 20.1K
14:55 9.50 9.51 9.49 9.50 5.8K
15:00 9.51 9.51 9.49 9.51 2.6K
15:05 9.50 9.51 9.49 9.49 6.2K
15:10 9.50 9.50 9.49 9.49 3.0K
15:15 9.50 9.50 9.49 9.50 6.4K
15:20 9.50 9.50 9.49 9.50 2.1K
15:25 9.50 9.50 9.49 9.50 2.8K
15:30 9.50 9.50 9.49 9.50 2.0K
15:35 9.49 9.50 9.49 9.50 2.3K
15:40 9.50 9.50 9.49 9.49 2.7K
15:45 9.50 9.50 9.49 9.49 2.8K
15:50 9.49 9.50 9.49 9.49 2.8K
15:55 9.49 9.50 9.49 9.49 2.3K
16:00 9.50 9.50 9.49 9.49 2.0K
16:05 9.49 9.50 9.49 9.49 2.6K
16:10 9.50 9.50 9.49 9.50 2.4K
16:15 9.50 9.50 9.49 9.50 2.7K
16:20 9.50 9.50 9.49 9.50 1.8K
16:25 9.50 9.50 9.49 9.50 1.4K
16:30 9.50 9.50 9.49 9.50 2.9K
16:35 9.50 9.51 9.49 9.50 12.3K
16:40 9.50 9.51 9.49 9.51 11.6K
16:45 9.51 9.51 9.49 9.51 12.4K
16:50 9.51 9.52 9.49 9.52 18.0K
16:55 9.52 9.52 9.52 9.52 1.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 9.52 9.54 9.50 9.52 0.7M
2025-10-01 9.54 9.54 9.50 9.53 1.1M
2025-09-30 9.56 9.58 9.53 9.56 0.5M
2025-09-29 9.52 9.57 9.50 9.54 0.6M
2025-09-26 9.50 9.54 9.48 9.52 0.5M
2025-09-25 9.51 9.51 9.46 9.48 0.6M
2025-09-24 9.54 9.56 9.50 9.52 0.5M
2025-09-23 9.57 9.57 9.50 9.53 0.8M
2025-09-22 9.63 9.63 9.55 9.56 0.7M
2025-09-19 9.70 9.70 9.58 9.58 0.9M
2025-09-18 9.70 9.70 9.61 9.69 0.5M
2025-09-17 9.68 9.70 9.64 9.65 0.4M
2025-09-16 9.61 9.66 9.59 9.65 0.3M
2025-09-15 9.58 9.63 9.57 9.62 0.4M
2025-09-12 9.57 9.61 9.55 9.58 0.4M
2025-09-11 9.63 9.63 9.54 9.57 0.4M
2025-09-10 9.58 9.61 9.55 9.59 0.4M
2025-09-09 9.59 9.59 9.52 9.56 0.4M
2025-09-08 9.53 9.59 9.51 9.58 0.7M
2025-09-05 9.51 9.54 9.47 9.52 0.4M
2025-09-04 9.46 9.50 9.39 9.49 0.7M
2025-09-03 9.62 9.63 9.58 9.58 0.4M
2025-09-02 9.65 9.67 9.60 9.63 0.4M
2025-09-01 9.60 9.64 9.55 9.61 0.5M
2025-08-29 9.56 9.58 9.51 9.58 0.4M
2025-08-28 9.52 9.55 9.49 9.55 0.5M
2025-08-27 9.52 9.52 9.48 9.49 0.3M
2025-08-26 9.48 9.50 9.45 9.48 0.4M
2025-08-25 9.51 9.52 9.45 9.47 0.5M
2025-08-22 9.52 9.54 9.47 9.50 0.6M
2025-08-21 9.47 9.51 9.46 9.51 0.3M
2025-08-20 9.47 9.49 9.44 9.46 0.4M
2025-08-19 9.52 9.53 9.45 9.47 0.5M
2025-08-18 9.48 9.51 9.44 9.50 0.5M
2025-08-15 9.45 9.48 9.43 9.47 0.3M
2025-08-14 9.43 9.47 9.40 9.42 0.3M
2025-08-13 9.44 9.45 9.36 9.42 0.4M
2025-08-12 9.46 9.46 9.35 9.40 0.6M
2025-08-11 9.46 9.46 9.39 9.44 0.5M
2025-08-08 9.38 9.46 9.36 9.46 0.5M
2025-08-07 9.31 9.37 9.27 9.36 0.5M
2025-08-06 9.33 9.34 9.24 9.31 0.7M
2025-08-05 9.53 9.54 9.48 9.49 0.4M
2025-08-04 9.59 9.59 9.50 9.51 0.6M
2025-08-01 9.55 9.59 9.51 9.59 0.6M
2025-07-31 9.58 9.58 9.49 9.53 0.4M
2025-07-30 9.57 9.58 9.47 9.53 0.6M
2025-07-29 9.53 9.60 9.52 9.55 0.5M
2025-07-28 9.65 9.65 9.54 9.56 0.4M
2025-07-25 9.58 9.65 9.56 9.65 0.3M
2025-07-24 9.56 9.58 9.54 9.58 0.2M
2025-07-23 9.52 9.57 9.52 9.53 0.3M
2025-07-22 9.59 9.61 9.50 9.52 0.6M
2025-07-21 9.60 9.63 9.47 9.55 0.5M
2025-07-18 9.68 9.68 9.60 9.63 0.5M
2025-07-17 9.65 9.70 9.59 9.65 0.6M
2025-07-16 9.54 9.66 9.53 9.65 0.6M
2025-07-15 9.52 9.55 9.47 9.50 0.5M
2025-07-14 9.40 9.55 9.38 9.52 0.7M
2025-07-11 9.40 9.47 9.39 9.44 0.9M
2025-07-10 9.38 9.47 9.30 9.36 0.9M
2025-07-09 9.43 9.44 9.30 9.38 1.1M
2025-07-08 9.67 9.68 9.46 9.48 1.0M
2025-07-07 9.66 9.69 9.63 9.64 0.3M
2025-07-04 9.58 9.65 9.54 9.63 0.3M
2025-07-03 9.72 9.75 9.66 9.70 0.4M
2025-07-02 9.75 9.78 9.64 9.68 0.7M
2025-07-01 9.66 9.76 9.61 9.76 1.0M
2025-06-30 9.56 9.67 9.55 9.66 0.7M
2025-06-27 9.55 9.62 9.49 9.53 0.9M
2025-06-26 9.55 9.58 9.52 9.52 0.4M
2025-06-25 9.54 9.55 9.50 9.55 0.3M
2025-06-24 9.49 9.53 9.43 9.49 0.3M
2025-06-23 9.52 9.58 9.44 9.49 0.4M
2025-06-20 9.45 9.56 9.42 9.50 0.5M
2025-06-18 9.39 9.44 9.38 9.42 0.3M
2025-06-17 9.43 9.43 9.37 9.38 0.4M
2025-06-16 9.47 9.47 9.36 9.43 0.5M
2025-06-13 9.36 9.45 9.35 9.40 0.4M
2025-06-12 9.34 9.39 9.24 9.35 0.5M
2025-06-11 9.35 9.40 9.31 9.34 0.6M
2025-06-10 9.43 9.44 9.23 9.36 0.7M
2025-06-09 9.55 9.56 9.35 9.42 0.9M
2025-06-06 9.58 9.62 9.52 9.56 0.6M
2025-06-05 9.52 9.59 9.52 9.57 0.3M
2025-06-04 9.67 9.73 9.60 9.72 0.7M
2025-06-03 9.68 9.72 9.62 9.67 0.6M
2025-06-02 9.60 9.74 9.53 9.65 1.3M
2025-05-30 9.57 9.58 9.53 9.56 0.4M
2025-05-29 9.55 9.56 9.51 9.52 0.4M
2025-05-28 9.55 9.59 9.54 9.55 0.4M
2025-05-27 9.59 9.60 9.52 9.55 0.6M
2025-05-26 9.57 9.59 9.53 9.57 0.5M
2025-05-23 9.58 9.61 9.54 9.56 0.5M
2025-05-22 9.66 9.67 9.53 9.59 0.5M
2025-05-21 9.72 9.73 9.60 9.63 0.4M
2025-05-20 9.67 9.72 9.66 9.69 0.3M
2025-05-19 9.68 9.75 9.64 9.64 0.5M
2025-05-16 9.66 9.68 9.62 9.67 0.4M
2025-05-15 9.57 9.62 9.55 9.61 0.6M
2025-05-14 9.58 9.60 9.50 9.55 0.4M
2025-05-13 9.62 9.66 9.59 9.60 0.3M
2025-05-12 9.66 9.68 9.56 9.65 0.4M
2025-05-09 9.57 9.66 9.56 9.66 0.3M
2025-05-08 9.51 9.58 9.50 9.57 0.3M
2025-05-07 9.45 9.52 9.43 9.48 0.4M
2025-05-06 9.55 9.60 9.49 9.57 0.5M
2025-05-05 9.47 9.55 9.45 9.49 1.2M
2025-05-02 9.42 9.47 9.38 9.44 0.9M
2025-04-30 9.37 9.42 9.32 9.39 0.7M
2025-04-29 9.33 9.39 9.31 9.37 0.6M
2025-04-28 9.26 9.37 9.25 9.31 1.0M
2025-04-25 9.20 9.27 9.19 9.25 0.9M
2025-04-24 9.21 9.22 9.15 9.18 0.8M
2025-04-23 9.16 9.27 9.16 9.19 0.7M
2025-04-22 9.26 9.27 9.13 9.13 1.4M
2025-04-17 9.29 9.34 9.23 9.25 0.9M
2025-04-16 9.28 9.30 9.27 9.28 0.8M
2025-04-15 9.28 9.30 9.22 9.26 1.2M
2025-04-14 9.32 9.34 9.21 9.28 1.2M
2025-04-11 9.38 9.39 9.29 9.30 0.6M
2025-04-10 9.41 9.44 9.31 9.37 0.4M
2025-04-09 9.43 9.43 9.36 9.38 0.7M
2025-04-08 9.40 9.44 9.38 9.44 0.6M
2025-04-07 9.38 9.44 9.23 9.38 1.0M
2025-04-04 9.52 9.52 9.33 9.39 1.4M
2025-04-03 9.62 9.64 9.56 9.61 0.6M
2025-04-02 9.57 9.63 9.55 9.60 0.6M
2025-04-01 9.56 9.58 9.53 9.57 0.4M
2025-03-31 9.58 9.59 9.52 9.54 0.4M
2025-03-28 9.50 9.58 9.47 9.58 0.6M
2025-03-27 9.55 9.56 9.47 9.48 0.6M
2025-03-26 9.57 9.58 9.49 9.56 0.4M
2025-03-25 9.55 9.59 9.47 9.57 0.5M
2025-03-24 9.56 9.64 9.43 9.53 0.6M
2025-03-21 9.55 9.62 9.46 9.54 0.6M
2025-03-20 9.47 9.56 9.46 9.55 0.5M
2025-03-19 9.31 9.50 9.30 9.48 0.5M
2025-03-18 9.25 9.35 9.24 9.31 0.5M
2025-03-17 9.32 9.32 9.23 9.25 0.5M
2025-03-14 9.28 9.29 9.26 9.27 0.4M
2025-03-13 9.31 9.32 9.25 9.27 0.4M
2025-03-12 9.31 9.34 9.30 9.31 0.4M
2025-03-11 9.30 9.32 9.28 9.31 0.4M
2025-03-10 9.27 9.29 9.26 9.27 0.3M
2025-03-07 9.33 9.40 9.31 9.39 0.4M
2025-03-06 9.31 9.32 9.22 9.31 0.3M
2025-03-05 9.35 9.39 9.26 9.31 0.2M
2025-02-28 9.31 9.37 9.28 9.35 0.3M
2025-02-27 9.23 9.33 9.20 9.32 0.4M
2025-02-26 9.29 9.31 9.20 9.22 0.4M
2025-02-25 9.33 9.36 9.25 9.29 0.4M
2025-02-24 9.21 9.33 9.21 9.33 0.5M
2025-02-21 9.24 9.29 9.16 9.21 0.6M
2025-02-20 9.19 9.27 9.18 9.22 0.3M
2025-02-19 9.22 9.28 9.19 9.19 0.5M
2025-02-18 9.16 9.29 9.16 9.24 0.3M
2025-02-17 9.13 9.25 9.11 9.16 0.5M
2025-02-14 9.02 9.14 9.02 9.13 0.4M
2025-02-13 8.99 9.08 8.97 9.02 0.5M
2025-02-12 8.99 9.06 8.99 9.03 0.3M
2025-02-11 9.08 9.08 8.93 9.00 0.4M
2025-02-10 9.01 9.11 8.99 9.08 0.6M
2025-02-07 9.03 9.05 8.96 8.99 0.4M
2025-02-06 8.99 9.06 8.95 9.00 0.4M
2025-02-05 9.02 9.11 8.98 9.07 0.5M
2025-02-04 9.09 9.23 8.92 9.02 1.1M
2025-02-03 8.99 9.06 8.93 9.01 0.4M
2025-01-31 8.94 9.03 8.90 8.99 0.5M
2025-01-30 8.98 8.98 8.83 8.89 0.6M
2025-01-29 9.00 9.03 8.90 8.97 0.4M
2025-01-28 8.95 9.15 8.95 9.00 0.6M
2025-01-27 9.02 9.08 8.92 8.99 0.5M
2025-01-24 9.05 9.10 8.97 9.02 0.4M
2025-01-23 9.10 9.14 9.00 9.04 0.4M
2025-01-22 9.02 9.14 8.98 9.10 0.4M
2025-01-21 9.00 9.13 9.00 9.02 0.7M
2025-01-20 9.00 9.14 8.92 9.01 0.7M
2025-01-17 9.13 9.19 8.77 9.04 0.7M
2025-01-16 9.20 9.27 9.10 9.17 0.5M
2025-01-15 9.15 9.26 9.01 9.18 0.7M
2025-01-14 9.17 9.31 9.16 9.17 0.4M
2025-01-13 9.38 9.38 9.25 9.25 0.3M
2025-01-10 9.39 9.43 9.24 9.31 0.5M
2025-01-09 9.31 9.42 9.26 9.29 0.6M
2025-01-08 9.29 9.35 9.26 9.31 0.3M
2025-01-07 9.23 9.35 9.23 9.29 0.4M
2025-01-06 9.33 9.47 9.32 9.42 0.5M
2025-01-03 9.35 9.40 9.30 9.33 0.3M
2025-01-02 9.35 9.40 9.25 9.32 0.4M