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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 8.91 8.95 8.89 8.93 0.0M
2021-12-29 8.87 8.95 8.82 8.88 0.1M
2021-12-28 8.84 8.94 8.73 8.87 0.1M
2021-12-27 8.87 8.87 8.78 8.84 0.0M
2021-12-23 8.79 8.87 8.71 8.87 0.1M
2021-12-22 8.69 8.85 8.69 8.79 0.1M
2021-12-21 8.66 8.76 8.66 8.69 0.1M
2021-12-20 8.73 8.75 8.65 8.66 0.1M
2021-12-17 8.73 8.78 8.66 8.73 0.1M
2021-12-16 8.73 8.78 8.67 8.73 0.1M
2021-12-15 8.71 8.76 8.66 8.73 0.1M
2021-12-14 8.74 8.76 8.64 8.68 0.1M
2021-12-13 8.68 8.78 8.68 8.73 0.1M
2021-12-10 8.75 8.75 8.66 8.68 0.3M
2021-12-09 8.75 8.75 8.63 8.72 0.1M
2021-12-08 8.68 8.74 8.62 8.73 0.2M
2021-12-07 8.78 8.79 8.65 8.68 0.1M
2021-12-06 8.58 8.79 8.53 8.79 0.3M
2021-12-03 8.48 8.58 8.48 8.58 0.1M
2021-12-02 8.57 8.59 8.48 8.48 0.1M
2021-12-01 8.53 8.59 8.48 8.57 0.2M
2021-11-30 8.57 8.57 8.40 8.53 0.1M
2021-11-29 8.45 8.56 8.43 8.55 0.1M
2021-11-26 8.55 8.59 8.39 8.47 0.1M
2021-11-25 8.53 8.60 8.52 8.52 0.1M
2021-11-24 8.56 8.61 8.49 8.52 0.2M
2021-11-23 8.56 8.60 8.47 8.56 0.1M
2021-11-22 8.61 8.64 8.54 8.56 0.1M
2021-11-19 8.61 8.62 8.58 8.61 0.1M
2021-11-18 8.62 8.66 8.53 8.61 0.1M
2021-11-17 8.59 8.70 8.53 8.62 0.1M
2021-11-16 8.59 8.70 8.55 8.59 0.1M
2021-11-12 8.78 8.78 8.57 8.59 0.1M
2021-11-11 8.74 8.82 8.61 8.75 0.2M
2021-11-10 8.71 8.85 8.70 8.73 0.2M
2021-11-09 8.79 8.81 8.73 8.76 0.1M
2021-11-08 8.81 8.84 8.77 8.77 0.1M
2021-11-05 8.82 8.86 8.75 8.81 0.1M
2021-11-04 8.82 8.86 8.78 8.82 0.1M
2021-11-03 8.81 8.86 8.73 8.80 0.1M
2021-11-01 8.71 8.82 8.68 8.81 0.1M
2021-10-29 8.73 8.77 8.70 8.71 0.1M
2021-10-28 8.69 8.73 8.65 8.73 0.3M
2021-10-27 8.62 8.73 8.62 8.73 0.2M
2021-10-26 8.52 8.62 8.52 8.58 0.1M
2021-10-25 8.52 8.60 8.47 8.60 0.1M
2021-10-22 8.49 8.54 8.46 8.52 0.1M
2021-10-21 8.55 8.56 8.46 8.50 0.1M
2021-10-20 8.64 8.64 8.50 8.52 0.1M
2021-10-19 8.55 8.64 8.55 8.64 0.1M
2021-10-18 8.59 8.64 8.52 8.54 0.1M
2021-10-15 8.64 8.64 8.57 8.58 0.0M
2021-10-14 8.60 8.64 8.49 8.64 0.1M
2021-10-13 8.60 8.66 8.50 8.58 0.1M
2021-10-11 8.50 8.65 8.50 8.60 0.1M
2021-10-08 8.51 8.58 8.50 8.50 0.0M
2021-10-07 8.52 8.64 8.45 8.54 0.1M
2021-10-06 8.52 8.63 8.43 8.52 0.1M
2021-10-05 8.43 8.59 8.41 8.59 0.2M
2021-10-04 8.49 8.54 8.42 8.42 0.0M
2021-10-01 8.41 8.53 8.41 8.49 0.1M
2021-09-30 8.44 8.50 8.41 8.45 0.1M
2021-09-29 8.45 8.54 8.41 8.46 0.1M
2021-09-28 8.50 8.50 8.41 8.45 0.1M
2021-09-27 8.50 8.50 8.41 8.50 0.1M
2021-09-24 8.51 8.54 8.44 8.50 0.1M
2021-09-23 8.51 8.54 8.41 8.54 0.1M
2021-09-22 8.64 8.67 8.51 8.51 0.1M
2021-09-21 8.41 8.58 8.37 8.57 0.1M
2021-09-20 8.50 8.51 8.32 8.49 0.1M
2021-09-17 8.34 8.58 8.20 8.51 0.2M
2021-09-16 8.34 8.36 8.31 8.36 0.1M
2021-09-15 8.34 8.34 8.32 8.34 0.0M
2021-09-14 8.31 8.34 8.23 8.33 0.1M
2021-09-13 8.37 8.40 8.26 8.27 0.1M
2021-09-10 8.28 8.37 8.17 8.35 0.2M
2021-09-09 8.28 8.30 8.18 8.26 0.0M
2021-09-08 8.30 8.31 8.18 8.28 0.0M
2021-09-06 8.26 8.31 8.14 8.30 0.1M
2021-09-03 8.32 8.32 8.24 8.29 0.1M
2021-09-02 8.23 8.35 8.23 8.29 0.1M
2021-09-01 8.29 8.34 8.24 8.24 0.1M
2021-08-31 8.21 8.34 8.17 8.29 0.1M
2021-08-30 8.24 8.24 8.17 8.21 0.0M
2021-08-27 8.18 8.26 8.16 8.22 0.1M
2021-08-26 8.24 8.26 8.15 8.15 0.1M
2021-08-25 8.24 8.26 8.11 8.19 0.1M
2021-08-24 8.19 8.25 8.18 8.24 0.1M
2021-08-23 8.06 8.25 8.01 8.20 0.1M
2021-08-20 8.01 8.09 7.93 8.06 0.1M
2021-08-19 8.04 8.08 7.93 7.93 0.1M
2021-08-18 7.90 8.08 7.90 8.01 0.1M
2021-08-17 8.08 8.08 7.85 7.90 0.1M
2021-08-16 8.04 8.13 8.03 8.03 0.1M
2021-08-13 8.04 8.13 7.99 8.09 0.1M
2021-08-12 8.24 8.26 7.93 8.04 0.1M
2021-08-11 8.17 8.32 8.17 8.22 0.1M
2021-08-10 8.29 8.35 8.17 8.17 0.1M
2021-08-09 8.22 8.29 8.21 8.29 0.1M
2021-08-06 8.24 8.24 8.16 8.21 0.1M
2021-08-05 8.29 8.38 8.12 8.21 0.2M
2021-08-04 8.21 8.40 8.12 8.29 0.2M
2021-08-03 8.20 8.22 8.16 8.20 0.1M
2021-08-02 8.13 8.23 8.12 8.21 0.1M
2021-07-30 8.17 8.20 8.08 8.08 0.1M
2021-07-29 8.10 8.22 8.10 8.17 0.1M
2021-07-28 8.08 8.20 8.08 8.18 0.1M
2021-07-27 8.09 8.15 8.07 8.07 0.0M
2021-07-26 8.14 8.14 8.04 8.09 0.1M
2021-07-23 7.94 8.17 7.94 8.14 0.1M
2021-07-22 8.04 8.11 7.94 7.94 0.1M
2021-07-21 8.17 8.19 8.03 8.03 0.1M
2021-07-20 8.12 8.20 8.12 8.17 0.1M
2021-07-19 8.12 8.22 8.11 8.20 0.1M
2021-07-16 8.07 8.25 8.03 8.12 0.1M
2021-07-15 8.03 8.08 7.95 8.03 0.1M
2021-07-14 7.99 8.12 7.95 8.03 0.1M
2021-07-13 7.79 8.01 7.79 7.97 0.1M
2021-07-12 7.68 7.80 7.63 7.78 0.1M
2021-07-08 7.66 7.71 7.61 7.68 0.0M
2021-07-07 7.72 7.80 7.66 7.66 0.0M
2021-07-06 7.79 7.83 7.72 7.72 0.0M
2021-07-05 7.79 7.84 7.73 7.76 0.1M
2021-07-02 7.78 7.80 7.73 7.73 0.1M
2021-07-01 7.76 7.80 7.72 7.78 0.1M
2021-06-30 7.65 7.80 7.64 7.77 0.1M
2021-06-29 7.70 7.76 7.62 7.64 0.1M
2021-06-28 7.63 7.71 7.46 7.68 0.1M
2021-06-25 7.75 7.80 7.39 7.64 0.2M
2021-06-24 7.64 7.80 7.63 7.78 0.1M
2021-06-23 7.69 7.71 7.63 7.70 0.0M
2021-06-22 7.69 7.73 7.63 7.64 0.1M
2021-06-21 7.70 7.74 7.67 7.69 0.0M
2021-06-18 7.79 7.87 7.60 7.70 0.1M
2021-06-17 7.83 7.93 7.76 7.76 0.1M
2021-06-16 7.90 7.93 7.81 7.82 0.4M
2021-06-15 7.89 7.91 7.81 7.89 0.1M
2021-06-14 7.86 7.91 7.80 7.80 0.1M
2021-06-11 7.84 7.88 7.84 7.86 0.0M
2021-06-10 7.87 8.01 7.80 7.84 0.1M
2021-06-09 7.85 7.91 7.84 7.84 0.1M
2021-06-08 7.91 7.91 7.84 7.85 0.0M
2021-06-07 7.90 7.91 7.85 7.86 0.1M
2021-06-04 7.90 7.97 7.90 7.91 0.0M
2021-06-02 7.92 7.97 7.90 7.90 0.1M
2021-06-01 7.92 7.96 7.92 7.93 0.1M
2021-05-31 8.02 8.02 7.90 7.92 0.1M
2021-05-28 7.90 8.10 7.88 8.00 0.1M
2021-05-27 7.87 7.96 7.87 7.91 0.1M
2021-05-26 7.86 7.92 7.84 7.87 0.1M
2021-05-25 7.95 7.95 7.87 7.88 0.0M
2021-05-24 7.90 8.04 7.86 7.98 0.1M
2021-05-21 7.93 7.96 7.86 7.90 0.0M
2021-05-20 7.90 7.98 7.86 7.93 0.1M
2021-05-19 7.86 7.93 7.86 7.86 0.1M
2021-05-18 7.86 7.92 7.86 7.86 0.1M
2021-05-17 7.97 7.98 7.86 7.86 1.3M
2021-05-14 7.85 8.00 7.85 8.00 0.1M
2021-05-13 7.93 7.97 7.84 7.85 0.1M
2021-05-12 7.82 7.96 7.80 7.90 0.1M
2021-05-11 7.88 7.88 7.82 7.82 0.1M
2021-05-10 7.94 7.94 7.84 7.85 0.1M
2021-05-07 7.97 8.05 7.90 7.94 0.1M
2021-05-06 7.90 8.06 7.89 7.97 0.1M
2021-05-05 7.95 7.96 7.89 7.90 0.2M
2021-05-04 8.06 8.06 7.94 7.94 0.2M
2021-05-03 8.04 8.06 7.99 8.03 0.1M
2021-04-30 8.00 8.06 7.98 8.04 0.1M
2021-04-29 7.98 8.04 7.97 8.00 0.1M
2021-04-28 7.95 8.01 7.91 8.01 0.1M
2021-04-27 8.10 8.10 7.93 7.99 0.2M
2021-04-26 8.10 8.12 7.99 8.10 0.1M
2021-04-23 8.08 8.12 7.97 8.10 0.1M
2021-04-22 8.03 8.12 7.93 8.12 0.1M
2021-04-20 8.01 8.06 7.97 8.06 0.1M
2021-04-19 7.94 8.06 7.91 8.01 0.1M
2021-04-16 7.93 8.02 7.72 7.94 0.1M
2021-04-15 7.89 8.02 7.89 7.93 0.1M
2021-04-14 7.97 8.06 7.89 7.89 0.1M
2021-04-13 8.06 8.06 7.86 8.01 0.1M
2021-04-12 8.10 8.10 7.99 8.03 0.1M
2021-04-09 8.10 8.10 7.99 8.10 0.1M
2021-04-08 8.06 8.19 7.99 7.99 0.1M
2021-04-07 8.05 8.16 7.99 8.06 0.0M
2021-04-06 8.17 8.17 8.04 8.04 0.1M
2021-04-05 8.11 8.19 8.11 8.17 0.1M
2021-04-01 8.17 8.20 8.11 8.11 0.1M
2021-03-31 8.19 8.26 8.10 8.20 0.1M
2021-03-30 8.23 8.28 8.06 8.17 0.1M
2021-03-29 8.23 8.28 8.21 8.28 0.1M
2021-03-26 8.26 8.29 8.15 8.24 0.1M
2021-03-25 8.18 8.27 8.16 8.26 0.0M
2021-03-24 8.22 8.30 8.12 8.26 0.1M
2021-03-23 8.06 8.23 8.06 8.22 0.1M
2021-03-22 7.93 8.19 7.93 8.06 0.1M
2021-03-19 7.86 8.10 7.86 8.06 0.1M
2021-03-18 7.78 8.02 7.78 7.93 0.2M
2021-03-17 7.67 7.88 7.60 7.79 0.1M
2021-03-16 7.90 7.90 7.58 7.67 0.1M
2021-03-15 7.68 7.90 7.61 7.90 0.1M
2021-03-12 7.78 7.78 7.67 7.67 0.1M
2021-03-11 7.59 7.84 7.59 7.78 0.1M
2021-03-10 7.61 7.66 7.56 7.65 0.1M
2021-03-09 7.58 7.63 7.58 7.59 0.0M
2021-03-08 7.57 7.68 7.56 7.58 0.1M
2021-03-05 7.51 7.68 7.51 7.68 0.1M
2021-03-04 7.55 7.61 7.51 7.60 0.1M
2021-03-03 7.54 7.62 7.51 7.56 0.1M
2021-03-02 7.55 7.59 7.54 7.54 0.1M
2021-03-01 7.53 7.58 7.47 7.54 0.1M
2021-02-26 7.58 7.58 7.52 7.53 0.1M
2021-02-25 7.47 7.59 7.43 7.59 0.1M
2021-02-24 7.53 7.60 7.47 7.51 0.1M
2021-02-23 7.42 7.57 7.38 7.53 0.1M
2021-02-22 7.42 7.48 7.34 7.42 0.1M
2021-02-19 7.43 7.48 7.41 7.43 0.1M
2021-02-18 7.44 7.48 7.41 7.47 0.1M
2021-02-17 7.47 7.47 7.38 7.46 0.0M
2021-02-12 7.45 7.48 7.42 7.47 0.1M
2021-02-11 7.41 7.54 7.38 7.45 0.1M
2021-02-10 7.42 7.51 7.39 7.47 0.1M
2021-02-09 7.36 7.42 7.34 7.42 0.2M
2021-02-08 7.35 7.36 7.30 7.33 0.1M
2021-02-05 7.31 7.39 7.31 7.36 0.2M
2021-02-04 7.29 7.35 7.27 7.35 0.1M
2021-02-03 7.21 7.30 7.21 7.29 0.1M
2021-02-02 7.26 7.29 7.21 7.21 0.1M
2021-02-01 7.27 7.37 7.26 7.27 0.1M
2021-01-29 7.30 7.35 7.26 7.29 0.1M
2021-01-28 7.23 7.34 7.22 7.26 0.1M
2021-01-27 7.21 7.23 7.20 7.23 0.1M
2021-01-26 7.18 7.24 7.18 7.21 0.1M
2021-01-22 7.18 7.26 7.18 7.18 0.1M
2021-01-21 7.17 7.25 7.15 7.18 0.1M
2021-01-20 7.18 7.28 7.13 7.14 0.1M
2021-01-19 7.20 7.23 7.16 7.18 0.1M
2021-01-18 7.21 7.23 7.17 7.19 0.0M
2021-01-15 7.18 7.27 7.17 7.21 0.2M
2021-01-14 7.23 7.28 7.16 7.18 0.7M
2021-01-13 7.24 7.25 7.18 7.23 0.0M
2021-01-12 7.26 7.32 7.22 7.23 0.6M
2021-01-11 7.32 7.34 7.18 7.29 0.5M
2021-01-08 7.25 7.39 7.25 7.32 0.1M
2021-01-07 7.30 7.31 7.24 7.24 0.1M
2021-01-06 7.26 7.32 7.26 7.27 0.1M
2021-01-05 7.31 7.34 7.22 7.26 0.1M
2021-01-04 7.23 7.34 7.18 7.31 0.1M