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
2022-12-29 7.05 7.11 7.03 7.07 0.2M
2022-12-28 6.99 7.06 6.99 7.04 0.2M
2022-12-27 6.96 7.03 6.93 6.98 0.2M
2022-12-26 6.94 6.98 6.88 6.96 0.2M
2022-12-23 6.85 6.95 6.85 6.94 0.2M
2022-12-22 6.81 6.87 6.81 6.82 0.3M
2022-12-21 6.77 6.84 6.77 6.81 0.2M
2022-12-20 6.73 6.78 6.73 6.77 0.2M
2022-12-19 6.72 6.75 6.68 6.73 0.3M
2022-12-16 6.72 6.78 6.67 6.72 0.2M
2022-12-15 6.74 6.79 6.69 6.72 0.3M
2022-12-14 6.76 6.84 6.72 6.73 0.3M
2022-12-13 6.81 6.84 6.75 6.76 0.3M
2022-12-12 6.89 6.92 6.77 6.81 0.3M
2022-12-09 6.88 6.91 6.88 6.89 0.1M
2022-12-08 6.88 6.94 6.85 6.87 0.2M
2022-12-07 6.96 6.97 6.85 6.88 0.3M
2022-12-06 6.96 7.04 6.96 7.04 0.2M
2022-12-05 6.98 7.03 6.93 6.96 0.2M
2022-12-02 6.84 7.01 6.84 6.98 0.1M
2022-12-01 6.86 6.91 6.82 6.84 0.3M
2022-11-30 6.77 6.87 6.77 6.86 0.3M
2022-11-29 6.83 6.83 6.70 6.77 0.5M
2022-11-28 6.83 6.84 6.81 6.83 0.2M
2022-11-25 6.83 6.84 6.81 6.83 0.1M
2022-11-24 6.80 6.85 6.80 6.83 0.2M
2022-11-23 6.81 6.83 6.77 6.80 0.3M
2022-11-22 6.81 6.83 6.78 6.81 0.2M
2022-11-21 6.81 6.86 6.77 6.80 0.4M
2022-11-18 6.77 6.88 6.77 6.81 0.3M
2022-11-17 6.87 6.91 6.77 6.78 0.4M
2022-11-16 6.93 6.98 6.83 6.87 0.4M
2022-11-14 6.92 6.95 6.90 6.93 0.2M
2022-11-11 6.96 6.97 6.88 6.92 0.4M
2022-11-10 7.01 7.02 6.96 6.97 0.3M
2022-11-09 7.00 7.08 7.00 7.00 0.3M
2022-11-08 7.02 7.03 6.97 7.00 0.3M
2022-11-07 6.98 7.08 6.97 7.02 0.4M
2022-11-04 7.05 7.07 6.96 6.98 0.6M
2022-11-03 7.13 7.19 7.13 7.15 0.3M
2022-11-01 7.18 7.18 7.10 7.13 0.3M
2022-10-31 7.20 7.22 7.01 7.19 0.4M
2022-10-28 7.22 7.25 7.17 7.20 0.2M
2022-10-27 7.23 7.24 7.17 7.22 0.2M
2022-10-26 7.29 7.29 7.17 7.23 0.2M
2022-10-25 7.30 7.32 7.26 7.28 0.2M
2022-10-24 7.34 7.35 7.29 7.29 0.2M
2022-10-21 7.24 7.32 7.24 7.32 0.2M
2022-10-20 7.17 7.27 7.16 7.21 0.2M
2022-10-19 7.07 7.19 7.07 7.15 0.3M
2022-10-18 7.01 7.08 7.00 7.07 0.3M
2022-10-17 6.98 7.04 6.98 6.98 0.5M
2022-10-14 7.14 7.14 6.97 6.98 0.7M
2022-10-13 7.26 7.26 7.14 7.14 0.4M
2022-10-11 7.29 7.29 7.21 7.26 0.3M
2022-10-10 7.31 7.31 7.28 7.29 0.3M
2022-10-07 7.29 7.31 7.29 7.31 0.3M
2022-10-06 7.29 7.30 7.28 7.29 0.3M
2022-10-05 7.39 7.40 7.37 7.38 0.3M
2022-10-04 7.42 7.44 7.38 7.38 0.4M
2022-10-03 7.48 7.48 7.42 7.42 0.4M
2022-09-30 7.46 7.47 7.42 7.46 0.4M
2022-09-29 7.47 7.47 7.44 7.46 0.3M
2022-09-28 7.47 7.48 7.43 7.45 0.4M
2022-09-27 7.48 7.49 7.43 7.46 0.3M
2022-09-26 7.49 7.49 7.46 7.47 0.4M
2022-09-23 7.48 7.49 7.47 7.49 0.2M
2022-09-22 7.48 7.48 7.47 7.48 0.2M
2022-09-21 7.48 7.49 7.45 7.47 0.3M
2022-09-20 7.46 7.49 7.44 7.46 0.3M
2022-09-19 7.46 7.49 7.44 7.46 0.3M
2022-09-16 7.45 7.46 7.43 7.46 0.2M
2022-09-15 7.43 7.48 7.43 7.45 0.3M
2022-09-14 7.45 7.46 7.41 7.43 0.3M
2022-09-13 7.47 7.49 7.43 7.45 0.3M
2022-09-12 7.46 7.52 7.46 7.47 0.4M
2022-09-09 7.45 7.47 7.43 7.46 0.5M
2022-09-08 7.45 7.47 7.42 7.45 0.4M
2022-09-06 7.56 7.58 7.49 7.49 0.4M
2022-09-05 7.50 7.53 7.50 7.51 0.3M
2022-09-02 7.50 7.52 7.49 7.50 0.3M
2022-09-01 7.50 7.52 7.48 7.50 0.3M
2022-08-31 7.53 7.53 7.48 7.48 0.4M
2022-08-30 7.51 7.53 7.51 7.52 0.2M
2022-08-29 7.49 7.50 7.47 7.50 0.3M
2022-08-26 7.47 7.49 7.44 7.48 0.3M
2022-08-25 7.47 7.49 7.43 7.47 0.2M
2022-08-24 7.44 7.47 7.43 7.46 0.3M
2022-08-23 7.46 7.48 7.43 7.44 0.3M
2022-08-22 7.43 7.45 7.42 7.43 0.3M
2022-08-19 7.40 7.44 7.40 7.42 0.3M
2022-08-18 7.39 7.40 7.38 7.40 0.3M
2022-08-17 7.37 7.39 7.36 7.38 0.3M
2022-08-16 7.37 7.39 7.35 7.37 0.3M
2022-08-15 7.34 7.37 7.31 7.34 0.4M
2022-08-12 7.35 7.38 7.31 7.31 0.5M
2022-08-11 7.34 7.37 7.32 7.34 0.2M
2022-08-10 7.39 7.40 7.31 7.34 0.4M
2022-08-09 7.37 7.40 7.34 7.38 0.3M
2022-08-08 7.37 7.39 7.35 7.37 0.3M
2022-08-05 7.31 7.37 7.31 7.37 0.2M
2022-08-04 7.43 7.46 7.35 7.38 0.5M
2022-08-03 7.46 7.47 7.41 7.42 0.2M
2022-08-02 7.43 7.46 7.43 7.46 0.2M
2022-08-01 7.50 7.50 7.42 7.43 0.4M
2022-07-29 7.47 7.50 7.46 7.50 0.5M
2022-07-28 7.48 7.49 7.45 7.47 0.4M
2022-07-27 7.46 7.49 7.45 7.45 0.3M
2022-07-26 7.44 7.47 7.43 7.46 0.2M
2022-07-25 7.42 7.46 7.42 7.44 0.3M
2022-07-22 7.38 7.44 7.38 7.40 0.3M
2022-07-21 7.40 7.42 7.37 7.38 0.3M
2022-07-20 7.42 7.45 7.37 7.37 0.4M
2022-07-19 7.43 7.44 7.40 7.42 0.2M
2022-07-18 7.35 7.43 7.34 7.43 0.3M
2022-07-15 7.34 7.35 7.33 7.35 0.3M
2022-07-14 7.33 7.35 7.32 7.33 0.3M
2022-07-13 7.32 7.35 7.32 7.33 0.3M
2022-07-12 7.34 7.36 7.32 7.32 0.4M
2022-07-11 7.33 7.35 7.32 7.34 0.2M
2022-07-08 7.35 7.38 7.31 7.31 0.5M
2022-07-07 7.34 7.38 7.31 7.35 0.4M
2022-07-06 7.34 7.34 7.31 7.34 0.3M
2022-07-05 7.43 7.43 7.38 7.40 0.4M
2022-07-04 7.43 7.45 7.39 7.43 0.2M
2022-07-01 7.52 7.52 7.37 7.43 0.5M
2022-06-30 7.53 7.57 7.49 7.52 0.4M
2022-06-29 7.50 7.55 7.50 7.53 0.3M
2022-06-28 7.51 7.52 7.47 7.50 0.3M
2022-06-27 7.47 7.53 7.45 7.51 0.3M
2022-06-24 7.44 7.48 7.43 7.47 0.3M
2022-06-23 7.44 7.45 7.39 7.43 0.3M
2022-06-22 7.44 7.45 7.38 7.40 0.3M
2022-06-21 7.48 7.50 7.38 7.41 0.5M
2022-06-20 7.41 7.50 7.40 7.48 0.4M
2022-06-17 7.38 7.42 7.36 7.40 0.3M
2022-06-15 7.38 7.39 7.32 7.34 0.4M
2022-06-14 7.30 7.41 7.29 7.34 0.3M
2022-06-13 7.32 7.33 7.29 7.30 0.4M
2022-06-10 7.31 7.33 7.29 7.32 0.3M
2022-06-09 7.31 7.33 7.30 7.32 0.3M
2022-06-08 7.33 7.33 7.29 7.30 0.4M
2022-06-07 7.32 7.33 7.30 7.32 0.4M
2022-06-06 7.30 7.33 7.30 7.32 0.3M
2022-06-03 7.29 7.32 7.29 7.29 0.4M
2022-06-02 7.39 7.41 7.37 7.37 0.4M
2022-06-01 7.39 7.40 7.36 7.38 0.5M
2022-05-31 7.34 7.35 7.31 7.33 0.8M
2022-05-30 7.34 7.36 7.31 7.33 1.0M
2022-05-27 7.35 7.35 7.31 7.32 0.6M
2022-05-26 7.35 7.35 7.32 7.34 0.5M
2022-05-25 7.35 7.36 7.31 7.35 0.6M
2022-05-24 7.34 7.36 7.33 7.34 0.3M
2022-05-23 7.37 7.39 7.33 7.36 0.4M
2022-05-20 7.40 7.40 7.35 7.37 0.4M
2022-05-19 7.40 7.40 7.34 7.38 0.3M
2022-05-18 7.36 7.41 7.33 7.35 0.5M
2022-05-17 7.33 7.37 7.32 7.35 0.3M
2022-05-16 7.36 7.36 7.32 7.33 0.6M
2022-05-13 7.35 7.43 7.35 7.42 0.3M
2022-05-12 7.38 7.41 7.32 7.35 0.4M
2022-05-11 7.43 7.44 7.37 7.38 0.4M
2022-05-10 7.44 7.44 7.42 7.43 0.2M
2022-05-09 7.45 7.45 7.41 7.43 0.2M
2022-05-06 7.43 7.45 7.41 7.44 0.3M
2022-05-05 7.60 7.61 7.56 7.60 0.3M
2022-05-04 7.58 7.59 7.56 7.58 0.3M
2022-05-03 7.58 7.60 7.56 7.58 0.3M
2022-05-02 7.65 7.65 7.54 7.58 0.4M
2022-04-29 7.67 7.68 7.60 7.61 0.8M
2022-04-28 7.61 7.64 7.58 7.64 0.4M
2022-04-27 7.61 7.64 7.60 7.61 0.5M
2022-04-26 7.62 7.63 7.60 7.61 0.3M
2022-04-25 7.62 7.64 7.57 7.61 0.4M
2022-04-22 7.61 7.64 7.58 7.59 0.3M
2022-04-20 7.64 7.64 7.57 7.61 0.5M
2022-04-19 7.60 7.63 7.58 7.61 0.4M
2022-04-18 7.67 7.71 7.55 7.59 0.6M
2022-04-14 7.67 7.76 7.58 7.63 0.8M
2022-04-13 7.67 7.71 7.62 7.67 0.4M
2022-04-12 7.80 7.82 7.61 7.61 0.4M
2022-04-11 7.86 7.91 7.76 7.80 0.3M
2022-04-08 7.94 7.98 7.79 7.85 0.4M
2022-04-07 7.90 8.01 7.87 7.87 0.5M
2022-04-06 7.87 7.91 7.85 7.90 0.2M
2022-04-05 7.85 7.92 7.79 7.82 0.4M
2022-04-04 7.79 7.85 7.73 7.85 0.4M
2022-04-01 9.57 9.71 9.44 9.66 0.5M
2022-03-31 9.57 9.64 9.40 9.63 0.5M
2022-03-30 9.47 9.56 9.47 9.52 0.4M
2022-03-29 9.39 9.48 9.38 9.48 0.4M
2022-03-28 9.35 9.42 9.34 9.38 0.3M
2022-03-25 9.30 9.35 9.28 9.35 0.4M
2022-03-24 9.25 9.28 9.24 9.28 0.2M
2022-03-23 9.24 9.27 9.23 9.24 0.4M
2022-03-22 9.24 9.28 9.21 9.24 0.5M
2022-03-21 9.25 9.29 9.20 9.21 0.7M
2022-03-18 9.18 9.27 9.18 9.25 0.3M
2022-03-17 9.15 9.21 9.14 9.18 0.5M
2022-03-16 9.16 9.18 9.12 9.13 0.7M
2022-03-15 9.17 9.20 9.15 9.16 0.5M
2022-03-14 9.15 9.19 9.14 9.17 0.3M
2022-03-11 9.16 9.18 9.14 9.15 0.5M
2022-03-10 9.18 9.19 9.11 9.15 0.6M
2022-03-09 9.19 9.20 9.15 9.18 0.6M
2022-03-08 9.21 9.24 9.16 9.18 0.5M
2022-03-07 9.28 9.28 9.19 9.21 0.4M
2022-03-04 9.30 9.30 9.22 9.24 0.5M
2022-03-03 9.22 9.27 9.20 9.21 0.4M
2022-03-02 9.22 9.24 9.17 9.22 0.3M
2022-02-25 9.08 9.18 9.08 9.18 0.4M
2022-02-24 9.08 9.12 9.04 9.11 0.3M
2022-02-23 9.10 9.11 9.07 9.09 0.4M
2022-02-22 9.09 9.11 9.08 9.10 0.4M
2022-02-21 9.10 9.11 9.06 9.08 0.3M
2022-02-18 9.04 9.06 9.04 9.06 0.2M
2022-02-17 9.07 9.08 9.04 9.04 0.1M
2022-02-16 9.07 9.09 9.04 9.05 0.2M
2022-02-15 9.04 9.09 9.02 9.07 0.2M
2022-02-14 9.03 9.11 9.01 9.04 0.2M
2022-02-11 9.10 9.13 8.98 9.02 0.4M
2022-02-10 9.04 9.16 9.04 9.08 0.2M
2022-02-09 9.00 9.04 8.99 9.03 0.2M
2022-02-08 8.97 9.02 8.97 9.00 0.1M
2022-02-07 8.97 9.01 8.95 8.97 0.2M
2022-02-04 8.97 8.97 8.94 8.95 0.1M
2022-02-03 8.97 9.01 8.94 8.95 0.2M
2022-02-02 8.93 9.01 8.93 8.96 0.2M
2022-02-01 9.00 9.04 8.91 8.94 0.4M
2022-01-31 9.03 9.12 8.96 9.00 0.3M
2022-01-28 8.92 9.05 8.92 9.03 0.2M
2022-01-27 8.82 8.96 8.78 8.88 0.3M
2022-01-26 9.01 9.12 8.79 8.86 0.6M
2022-01-25 9.16 9.22 9.04 9.06 0.3M
2022-01-24 9.14 9.22 9.06 9.16 0.3M
2022-01-21 9.04 9.17 9.00 9.13 0.2M
2022-01-20 9.12 9.17 9.00 9.06 0.3M
2022-01-19 8.99 9.13 8.94 9.11 0.3M
2022-01-18 8.94 9.00 8.91 8.99 0.2M
2022-01-17 8.98 9.00 8.87 8.93 0.3M
2022-01-14 8.90 8.99 8.90 8.95 0.2M
2022-01-13 8.86 8.95 8.86 8.90 0.2M
2022-01-12 8.86 8.92 8.84 8.86 0.2M
2022-01-11 8.87 9.10 8.79 8.86 0.2M
2022-01-10 8.86 8.87 8.80 8.86 0.1M
2022-01-07 8.76 8.87 8.75 8.86 0.1M
2022-01-06 8.78 8.82 8.75 8.75 0.1M
2022-01-05 8.77 8.82 8.74 8.75 0.2M
2022-01-04 8.76 8.78 8.73 8.74 0.1M
2022-01-03 8.67 8.77 8.67 8.76 0.2M