Valora Instrumentos Financeiros Fundo de Investimento Imobiliario

VGHF11
🏛️ 巴西 →
7.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 8.66 8.69 8.60 8.62 0.2M
2021-12-29 8.62 8.63 8.61 8.63 0.3M
2021-12-28 8.62 8.66 8.60 8.62 0.1M
2021-12-27 8.60 8.62 8.59 8.62 0.1M
2021-12-23 8.53 8.60 8.50 8.60 0.1M
2021-12-22 8.48 8.53 8.48 8.51 0.1M
2021-12-21 8.46 8.53 8.45 8.48 0.1M
2021-12-20 8.54 8.54 8.43 8.45 0.3M
2021-12-17 8.48 8.52 8.44 8.48 0.1M
2021-12-16 8.43 8.50 8.42 8.47 0.1M
2021-12-15 8.47 8.48 8.41 8.43 0.1M
2021-12-14 8.45 8.48 8.35 8.39 0.2M
2021-12-13 8.41 8.48 8.40 8.43 0.1M
2021-12-10 8.35 8.42 8.34 8.42 0.2M
2021-12-09 8.36 8.38 8.32 8.35 0.3M
2021-12-08 8.37 8.41 8.35 8.36 0.3M
2021-12-07 8.41 8.42 8.35 8.36 0.2M
2021-12-06 8.44 8.45 8.39 8.41 0.2M
2021-12-03 8.51 8.51 8.41 8.42 0.2M
2021-12-02 8.48 8.54 8.48 8.52 0.1M
2021-12-01 8.52 8.54 8.47 8.48 0.1M
2021-11-30 8.49 8.49 8.45 8.48 0.1M
2021-11-29 8.42 8.54 8.42 8.48 0.1M
2021-11-26 8.38 8.45 8.37 8.38 0.1M
2021-11-25 8.42 8.49 8.31 8.37 0.1M
2021-11-24 8.47 8.49 8.35 8.40 0.1M
2021-11-23 8.44 8.45 8.33 8.42 0.1M
2021-11-22 8.43 8.53 8.42 8.46 0.1M
2021-11-19 8.38 8.57 8.35 8.43 0.1M
2021-11-18 8.37 8.43 8.32 8.37 0.1M
2021-11-17 8.40 8.42 8.32 8.34 0.1M
2021-11-16 8.39 8.41 8.36 8.40 0.1M
2021-11-12 8.39 8.41 8.28 8.37 0.1M
2021-11-11 8.34 8.42 8.29 8.38 0.1M
2021-11-10 8.27 8.36 8.27 8.33 0.1M
2021-11-09 8.33 8.33 8.25 8.26 0.2M
2021-11-08 8.32 8.36 8.29 8.32 0.1M
2021-11-05 8.32 8.32 8.30 8.32 0.1M
2021-11-04 8.31 8.33 8.30 8.31 0.0M
2021-11-03 8.33 8.34 8.30 8.31 0.1M
2021-11-01 8.31 8.33 8.27 8.31 0.1M
2021-10-29 8.23 8.31 8.23 8.29 0.1M
2021-10-28 8.23 8.29 8.16 8.23 0.1M
2021-10-27 8.20 8.26 8.10 8.22 0.2M
2021-10-26 8.22 8.24 8.15 8.20 0.2M
2021-10-25 8.24 8.28 8.17 8.22 0.1M
2021-10-22 8.22 8.30 8.20 8.25 0.1M
2021-10-21 8.20 8.28 8.19 8.26 0.1M
2021-10-20 8.20 8.30 8.19 8.21 0.1M
2021-10-19 8.18 8.27 8.17 8.20 0.1M
2021-10-18 8.19 8.20 8.15 8.18 0.2M
2021-10-15 8.17 8.20 8.12 8.19 0.3M
2021-10-14 8.18 8.20 8.15 8.20 0.1M
2021-10-13 8.19 8.20 8.17 8.18 0.1M
2021-10-11 8.21 8.22 8.16 8.17 0.1M
2021-10-08 8.20 8.21 8.16 8.20 0.1M
2021-10-07 8.20 8.20 8.17 8.19 0.1M
2021-10-06 8.24 8.24 8.12 8.20 0.2M
2021-10-05 8.28 8.31 8.22 8.24 0.1M
2021-10-04 8.28 8.31 8.26 8.27 0.1M
2021-10-01 8.20 8.25 8.19 8.24 0.1M
2021-09-30 8.12 8.22 8.12 8.20 0.1M
2021-09-29 8.13 8.17 8.09 8.10 0.1M
2021-09-28 8.12 8.14 8.08 8.10 0.1M
2021-09-27 8.15 8.17 8.11 8.12 0.1M
2021-09-24 8.13 8.18 8.10 8.15 0.1M
2021-09-23 8.18 8.21 8.12 8.12 0.1M
2021-09-22 8.16 8.30 8.10 8.18 0.1M
2021-09-21 8.11 8.91 8.05 8.12 0.2M
2021-09-20 8.14 8.21 8.03 8.06 0.1M
2021-09-17 8.08 8.23 8.08 8.23 0.1M
2021-09-16 8.16 8.16 8.10 8.11 0.1M
2021-09-15 8.14 8.16 8.08 8.13 0.1M
2021-09-14 8.14 8.22 8.06 8.16 0.1M
2021-09-13 8.08 8.23 8.02 8.10 0.1M
2021-09-10 8.06 8.22 8.02 8.18 0.1M
2021-09-09 8.06 8.09 8.01 8.06 0.1M
2021-09-08 8.08 8.09 8.02 8.04 0.0M
2021-09-06 8.04 8.08 8.01 8.04 0.0M
2021-09-03 8.03 8.06 8.02 8.03 0.0M
2021-09-02 8.01 8.04 7.99 8.03 0.0M
2021-09-01 8.02 8.04 7.97 8.01 0.0M
2021-08-31 8.04 8.06 7.99 8.03 0.1M
2021-08-30 7.98 8.03 7.96 8.03 0.1M
2021-08-27 7.97 7.99 7.91 7.98 0.0M
2021-08-26 7.93 8.00 7.93 7.97 0.1M
2021-08-25 7.94 7.98 7.87 7.92 0.1M
2021-08-24 7.98 7.99 7.87 7.91 0.1M
2021-08-23 7.91 7.97 7.91 7.97 0.0M
2021-08-20 7.92 7.92 7.85 7.91 0.0M
2021-08-19 7.84 7.96 7.83 7.86 0.1M
2021-08-18 7.89 7.92 7.83 7.91 0.1M
2021-08-17 7.95 7.95 7.83 7.88 0.1M
2021-08-16 7.92 7.96 7.88 7.92 0.0M
2021-08-13 7.91 7.96 7.84 7.84 0.1M
2021-08-12 7.81 7.91 7.78 7.88 0.1M
2021-08-11 7.85 7.87 7.75 7.79 0.1M
2021-08-10 7.92 7.94 7.76 7.85 0.2M
2021-08-09 7.91 7.94 7.76 7.91 0.1M
2021-08-06 7.88 7.97 7.85 7.91 0.1M
2021-08-05 7.88 7.89 7.83 7.87 0.1M
2021-08-04 7.92 7.92 7.84 7.86 0.1M
2021-08-03 7.94 7.94 7.84 7.89 0.1M
2021-08-02 7.97 8.01 7.84 7.94 0.1M
2021-07-30 7.87 7.94 7.84 7.92 0.1M
2021-07-29 7.92 7.95 7.81 7.87 0.1M
2021-07-28 7.91 7.94 7.80 7.90 0.1M
2021-07-27 7.95 7.95 7.84 7.88 0.1M
2021-07-26 7.91 7.98 7.88 7.91 0.1M
2021-07-23 7.95 8.03 7.87 7.88 0.1M
2021-07-22 7.95 8.03 7.86 7.96 0.1M
2021-07-21 7.92 7.99 7.82 7.95 0.1M
2021-07-20 8.01 8.01 7.87 7.91 0.1M
2021-07-19 8.07 8.10 7.80 7.95 0.1M
2021-07-16 7.85 7.91 7.76 7.91 0.1M
2021-07-15 7.75 7.86 7.73 7.80 0.1M
2021-07-14 7.84 7.84 7.67 7.75 0.1M
2021-07-13 7.86 7.87 7.75 7.77 0.1M
2021-07-12 7.72 7.87 7.71 7.85 0.1M
2021-07-08 7.71 7.75 7.66 7.74 0.0M
2021-07-07 7.71 7.72 7.65 7.71 0.1M
2021-07-06 7.69 7.71 7.63 7.68 0.0M
2021-07-05 7.70 7.83 7.57 7.62 0.1M
2021-07-02 7.70 7.70 7.61 7.67 0.0M
2021-07-01 7.69 7.69 7.61 7.69 0.0M
2021-06-30 7.56 7.61 7.50 7.56 0.0M
2021-06-29 7.47 7.64 7.44 7.50 0.1M
2021-06-28 7.46 7.50 7.33 7.40 0.1M
2021-06-25 7.63 7.64 7.40 7.45 0.1M
2021-06-24 7.57 7.64 7.50 7.57 0.1M
2021-06-23 7.56 7.61 7.50 7.55 0.1M
2021-06-22 7.57 7.63 7.52 7.53 0.1M
2021-06-21 7.50 7.61 7.49 7.56 0.1M
2021-06-18 7.48 7.50 7.47 7.49 0.1M
2021-06-17 7.45 7.49 7.43 7.49 0.1M
2021-06-16 7.43 7.45 7.41 7.45 0.1M
2021-06-15 7.41 7.43 7.40 7.41 0.1M
2021-06-14 7.41 7.41 7.40 7.41 0.0M
2021-06-11 7.41 7.43 7.40 7.41 0.1M
2021-06-10 7.43 7.43 7.40 7.41 0.1M
2021-06-09 7.43 7.43 7.38 7.43 0.1M
2021-06-08 7.49 7.49 7.38 7.40 0.2M
2021-06-07 7.44 7.51 7.41 7.49 0.1M
2021-06-04 7.48 7.49 7.39 7.44 0.1M
2021-06-02 7.44 7.61 7.37 7.46 0.1M
2021-06-01 7.47 7.50 7.37 7.42 0.1M
2021-05-31 7.41 7.48 7.33 7.36 0.1M
2021-05-28 7.43 7.43 7.33 7.39 0.1M
2021-05-27 7.43 7.46 7.34 7.38 0.1M
2021-05-26 7.45 7.46 7.35 7.39 0.1M
2021-05-25 7.46 7.49 7.40 7.45 0.0M
2021-05-24 7.46 7.49 7.39 7.46 0.0M
2021-05-21 7.50 7.50 7.36 7.41 0.1M
2021-05-20 7.53 7.53 7.43 7.49 0.0M
2021-05-19 7.49 7.51 7.39 7.49 0.0M
2021-05-18 7.54 7.54 7.41 7.45 0.0M
2021-05-17 7.50 7.58 7.48 7.49 0.0M
2021-05-14 7.53 7.58 7.42 7.50 0.0M
2021-05-13 7.43 7.55 7.43 7.53 0.0M
2021-05-12 7.49 7.56 7.41 7.49 0.0M
2021-05-11 7.49 7.53 7.39 7.43 0.0M
2021-05-10 7.53 7.53 7.41 7.50 0.1M
2021-05-07 7.60 7.60 7.45 7.53 0.0M
2021-05-06 7.59 7.60 7.49 7.50 0.0M
2021-05-05 7.45 7.60 7.45 7.59 0.0M
2021-05-04 7.56 7.63 7.41 7.43 0.0M
2021-05-03 7.71 7.71 7.39 7.43 0.0M
2021-04-30 7.53 7.67 7.37 7.67 0.1M
2021-04-29 7.43 7.50 7.34 7.50 0.1M
2021-04-28 7.37 7.47 7.27 7.41 0.1M
2021-04-27 7.38 7.44 7.24 7.34 0.0M
2021-04-26 7.50 7.50 7.27 7.31 0.1M
2021-04-23 7.40 7.43 7.23 7.31 0.0M
2021-04-22 7.50 7.56 7.27 7.31 0.1M
2021-04-20 7.48 7.57 7.42 7.50 0.0M
2021-04-19 7.51 7.60 7.32 7.42 0.0M
2021-04-16 7.60 7.62 7.43 7.50 0.0M
2021-04-15 7.64 7.64 7.45 7.50 0.1M
2021-04-14 7.58 7.64 7.47 7.64 0.1M
2021-04-13 7.61 7.62 7.54 7.55 0.0M
2021-04-12 7.58 7.62 7.57 7.61 0.0M
2021-04-09 7.57 7.61 7.54 7.58 0.0M
2021-04-08 7.61 7.65 7.54 7.57 0.0M
2021-04-07 7.65 7.65 7.43 7.62 0.0M
2021-04-06 7.65 7.65 7.58 7.64 0.0M
2021-04-05 7.65 7.67 7.52 7.65 0.0M
2021-04-01 7.63 7.67 7.50 7.65 0.0M
2021-03-31 7.57 7.57 7.53 7.57 0.0M
2021-03-30 7.60 7.60 7.15 7.57 0.0M
2021-03-29 7.61 7.61 7.38 7.60 0.0M
2021-03-26 7.61 7.61 7.57 7.60 0.1M
2021-03-25 7.59 7.61 7.58 7.60 0.0M
2021-03-24 7.59 7.60 7.15 7.60 0.0M
2021-03-23 7.59 7.61 7.41 7.60 0.0M
2021-03-22 7.46 7.60 7.41 7.57 0.0M
2021-03-19 7.60 7.61 7.59 7.60 0.0M
2021-03-18 7.60 7.60 6.92 7.60 0.0M
2021-03-17 7.60 7.61 7.60 7.61 0.0M
2021-03-16 7.60 7.61 7.59 7.60 0.0M
2021-03-15 7.63 7.63 7.60 7.60 0.0M
2021-03-12 7.63 7.64 7.60 7.60 0.0M
2021-03-11 7.60 7.60 7.38 7.60 0.0M
2021-03-10 7.64 7.66 7.38 7.60 0.0M
2021-03-09 7.60 8.20 7.30 7.64 0.1M