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
2024-12-30 7.44 7.51 7.34 7.44 0.4M
2024-12-27 7.42 7.52 7.32 7.36 0.5M
2024-12-26 7.10 7.40 7.05 7.35 0.6M
2024-12-23 6.69 7.12 6.68 7.10 0.6M
2024-12-20 6.49 6.77 6.49 6.69 0.6M
2024-12-19 6.64 6.73 6.35 6.45 0.8M
2024-12-18 6.71 6.79 6.63 6.64 0.5M
2024-12-17 6.88 6.92 6.66 6.71 0.6M
2024-12-16 6.89 7.06 6.75 6.88 0.7M
2024-12-13 6.65 6.91 6.65 6.89 0.8M
2024-12-12 6.80 6.80 6.63 6.65 0.6M
2024-12-11 6.81 6.88 6.68 6.80 0.9M
2024-12-10 6.91 6.97 6.78 6.79 0.6M
2024-12-09 7.07 7.11 6.83 6.90 0.7M
2024-12-06 7.10 7.29 7.03 7.03 0.8M
2024-12-05 7.13 7.17 6.95 7.03 0.9M
2024-12-04 7.41 7.45 7.13 7.13 0.7M
2024-12-03 7.46 7.58 7.37 7.41 1.0M
2024-12-02 7.51 7.53 7.42 7.43 0.6M
2024-11-29 7.57 7.60 7.52 7.55 0.6M
2024-11-28 7.62 7.64 7.47 7.54 0.5M
2024-11-27 7.64 7.71 7.60 7.60 0.4M
2024-11-26 7.65 7.69 7.62 7.64 0.3M
2024-11-25 7.60 7.62 7.52 7.62 0.5M
2024-11-22 7.60 7.65 7.57 7.62 0.4M
2024-11-21 7.55 7.60 7.54 7.60 0.4M
2024-11-19 7.54 7.59 7.52 7.54 0.3M
2024-11-18 7.54 7.54 7.48 7.52 0.4M
2024-11-14 7.55 7.57 7.50 7.51 0.3M
2024-11-13 7.53 7.57 7.50 7.55 0.4M
2024-11-12 7.52 7.60 7.52 7.53 0.5M
2024-11-11 7.58 7.61 7.52 7.52 0.5M
2024-11-08 7.62 7.69 7.56 7.56 0.4M
2024-11-07 7.57 7.72 7.55 7.58 0.4M
2024-11-06 7.59 7.61 7.50 7.54 0.3M
2024-11-05 7.58 7.65 7.53 7.55 0.5M
2024-11-04 7.50 7.66 7.48 7.56 1.1M
2024-11-01 7.43 7.49 7.40 7.48 0.5M
2024-10-31 7.44 7.46 7.40 7.42 0.4M
2024-10-30 7.42 7.46 7.37 7.44 0.3M
2024-10-29 7.28 7.42 7.26 7.42 0.4M
2024-10-28 7.21 7.29 7.20 7.29 0.5M
2024-10-25 7.21 7.25 7.19 7.22 0.3M
2024-10-24 7.28 7.29 7.17 7.21 0.4M
2024-10-23 7.32 7.35 7.26 7.28 0.5M
2024-10-22 7.39 7.41 7.32 7.32 0.4M
2024-10-21 7.41 7.46 7.36 7.37 0.4M
2024-10-18 7.40 7.42 7.34 7.40 0.3M
2024-10-17 7.35 7.40 7.34 7.36 0.4M
2024-10-16 7.34 7.40 7.32 7.35 0.5M
2024-10-15 7.33 7.38 7.32 7.34 0.4M
2024-10-14 7.32 7.37 7.30 7.32 0.6M
2024-10-11 7.39 7.42 7.32 7.35 0.5M
2024-10-10 7.48 7.52 7.37 7.40 0.5M
2024-10-09 7.56 7.58 7.45 7.49 0.5M
2024-10-08 7.59 7.63 7.54 7.56 0.4M
2024-10-07 7.54 7.60 7.54 7.56 0.6M
2024-10-04 7.53 7.58 7.50 7.53 0.6M
2024-10-03 7.56 7.60 7.50 7.53 0.8M
2024-10-02 7.82 7.85 7.48 7.48 1.7M
2024-10-01 8.01 8.04 7.82 7.86 0.7M
2024-09-30 8.11 8.11 8.05 8.05 0.5M
2024-09-27 8.11 8.11 8.02 8.04 0.5M
2024-09-26 8.12 8.12 8.03 8.05 0.4M
2024-09-25 8.07 8.16 8.05 8.05 0.4M
2024-09-24 8.10 8.17 8.03 8.04 0.5M
2024-09-23 8.22 8.28 8.07 8.09 0.7M
2024-09-20 8.30 8.32 8.19 8.21 0.6M
2024-09-19 8.31 8.33 8.29 8.29 0.3M
2024-09-18 8.32 8.33 8.29 8.31 0.4M
2024-09-17 8.33 8.33 8.30 8.32 0.3M
2024-09-16 8.33 8.34 8.28 8.32 0.4M
2024-09-13 8.29 8.34 8.29 8.33 0.4M
2024-09-12 8.34 8.35 8.26 8.28 0.4M
2024-09-11 8.36 8.36 8.31 8.31 0.3M
2024-09-10 8.36 8.36 8.30 8.31 0.3M
2024-09-09 8.37 8.38 8.34 8.34 0.3M
2024-09-06 8.36 8.37 8.33 8.35 0.4M
2024-09-05 8.36 8.37 8.31 8.31 0.3M
2024-09-04 8.36 8.38 8.32 8.33 0.3M
2024-09-03 8.35 8.40 8.34 8.34 0.3M
2024-09-02 8.40 8.40 8.29 8.35 0.5M
2024-08-30 8.33 8.40 8.33 8.40 0.4M
2024-08-29 8.30 8.35 8.26 8.33 0.4M
2024-08-28 8.27 8.29 8.25 8.28 0.3M
2024-08-27 8.31 8.32 8.26 8.27 0.3M
2024-08-26 8.28 8.32 8.26 8.28 0.4M
2024-08-23 8.24 8.30 8.21 8.28 0.3M
2024-08-22 8.25 8.25 8.20 8.24 0.4M
2024-08-21 8.23 8.25 8.21 8.24 0.3M
2024-08-20 8.25 8.25 8.21 8.23 0.4M
2024-08-19 8.24 8.26 8.20 8.21 0.4M
2024-08-16 8.23 8.26 8.22 8.24 0.3M
2024-08-15 8.20 8.25 8.18 8.22 0.3M
2024-08-14 8.14 8.22 8.14 8.20 0.3M
2024-08-13 8.12 8.17 8.12 8.14 0.3M
2024-08-12 8.13 8.15 8.10 8.10 0.4M
2024-08-09 8.16 8.17 8.12 8.13 0.3M
2024-08-08 8.15 8.16 8.12 8.13 0.4M
2024-08-07 8.18 8.21 8.12 8.13 0.4M
2024-08-06 8.14 8.19 8.13 8.13 0.3M
2024-08-05 8.19 8.19 8.12 8.14 0.4M
2024-08-02 8.20 8.26 8.19 8.22 0.4M
2024-08-01 8.21 8.26 8.18 8.20 0.3M
2024-07-31 8.19 8.22 8.14 8.21 0.5M
2024-07-30 8.23 8.23 8.13 8.16 0.5M
2024-07-29 8.26 8.29 8.22 8.23 0.4M
2024-07-26 8.26 8.30 8.24 8.25 0.4M
2024-07-25 8.26 8.29 8.24 8.26 0.3M
2024-07-24 8.29 8.30 8.24 8.26 0.4M
2024-07-23 8.27 8.30 8.24 8.30 0.4M
2024-07-22 8.24 8.26 8.22 8.26 0.5M
2024-07-19 8.26 8.26 8.21 8.24 0.4M
2024-07-18 8.25 8.28 8.22 8.25 0.3M
2024-07-17 8.24 8.26 8.23 8.25 0.3M
2024-07-16 8.22 8.25 8.21 8.22 0.3M
2024-07-15 8.17 8.23 8.16 8.21 0.5M
2024-07-12 8.12 8.19 8.10 8.17 0.5M
2024-07-11 8.11 8.17 8.09 8.11 0.3M
2024-07-10 8.13 8.14 8.05 8.10 0.6M
2024-07-09 8.13 8.14 8.09 8.11 0.4M
2024-07-08 8.15 8.17 8.07 8.13 0.7M
2024-07-05 8.08 8.14 8.06 8.13 0.4M
2024-07-04 8.07 8.10 8.00 8.05 0.8M
2024-07-03 8.13 8.15 8.01 8.07 0.8M
2024-07-02 8.16 8.18 8.08 8.08 0.5M
2024-07-01 8.25 8.25 8.12 8.16 0.7M
2024-06-28 8.17 8.26 8.15 8.25 0.6M
2024-06-27 8.13 8.18 8.10 8.15 0.3M
2024-06-26 8.10 8.14 8.09 8.11 0.3M
2024-06-25 8.10 8.14 8.05 8.10 0.3M
2024-06-24 8.15 8.19 8.04 8.09 0.6M
2024-06-21 8.09 8.16 8.08 8.15 0.4M
2024-06-20 8.10 8.15 8.04 8.07 0.4M
2024-06-19 8.10 8.15 8.08 8.08 0.4M
2024-06-18 8.09 8.14 8.08 8.10 0.4M
2024-06-17 8.07 8.11 8.04 8.07 0.4M
2024-06-14 8.04 8.11 8.04 8.08 0.4M
2024-06-13 8.04 8.14 8.03 8.04 0.4M
2024-06-12 8.10 8.15 8.02 8.04 0.5M
2024-06-11 8.15 8.21 8.06 8.08 0.4M
2024-06-10 8.31 8.32 8.12 8.15 0.6M
2024-06-07 8.19 8.32 8.13 8.32 0.7M
2024-06-06 8.14 8.26 8.14 8.22 0.9M
2024-06-05 8.04 8.20 8.04 8.15 0.7M
2024-06-04 8.06 8.07 8.04 8.04 0.3M
2024-06-03 8.08 8.08 8.01 8.06 0.5M
2024-05-31 8.08 8.12 8.06 8.08 0.4M
2024-05-29 8.10 8.12 8.07 8.08 0.4M
2024-05-28 8.05 8.11 8.05 8.10 0.3M
2024-05-27 8.12 8.15 8.02 8.04 0.6M
2024-05-25 8.95 8.95 8.95 8.95 0.0M
2024-05-24 8.08 8.14 8.04 8.12 0.4M
2024-05-23 8.04 8.11 8.03 8.05 0.5M
2024-05-22 8.05 8.07 8.04 8.04 0.5M
2024-05-21 8.05 8.08 8.04 8.04 0.4M
2024-05-20 8.09 8.11 8.03 8.07 0.5M
2024-05-17 8.05 8.10 8.04 8.09 0.4M
2024-05-16 8.05 8.07 8.01 8.04 0.4M
2024-05-15 8.04 8.06 8.01 8.04 0.4M
2024-05-14 8.06 8.07 8.01 8.02 0.4M
2024-05-13 8.11 8.12 8.04 8.04 0.5M
2024-05-10 8.09 8.16 8.07 8.10 0.3M
2024-05-09 8.19 8.20 8.05 8.07 0.4M
2024-05-08 8.16 8.23 8.14 8.17 0.3M
2024-05-07 8.16 8.17 8.12 8.14 0.2M
2024-05-06 8.24 8.26 8.13 8.15 0.4M
2024-05-03 8.03 8.26 8.01 8.25 0.8M
2024-05-02 8.00 8.12 8.00 8.01 0.4M
2024-04-30 7.99 8.08 7.95 8.04 0.4M
2024-04-29 8.13 8.13 7.95 7.98 0.5M
2024-04-26 7.87 8.13 7.87 8.13 0.6M
2024-04-25 7.78 7.90 7.78 7.87 0.5M
2024-04-24 7.75 7.78 7.68 7.77 0.6M
2024-04-23 7.81 7.84 7.74 7.75 0.6M
2024-04-22 7.94 7.94 7.78 7.81 1.0M
2024-04-19 7.91 8.05 7.91 7.94 0.8M
2024-04-18 8.04 8.04 7.81 7.95 1.2M
2024-04-17 8.11 8.13 8.04 8.07 0.8M
2024-04-16 8.24 8.24 8.10 8.13 0.7M
2024-04-15 8.25 8.25 8.22 8.22 0.5M
2024-04-12 8.20 8.25 8.20 8.25 0.4M
2024-04-11 8.21 8.22 8.19 8.19 0.3M
2024-04-10 8.21 8.24 8.17 8.21 0.5M
2024-04-09 8.26 8.26 8.16 8.16 0.8M
2024-04-08 8.22 8.27 8.22 8.26 0.6M
2024-04-05 8.28 8.30 8.14 8.22 1.1M
2024-04-04 8.26 8.30 8.24 8.28 0.4M
2024-04-03 8.21 8.30 8.15 8.26 0.5M
2024-04-02 8.28 8.28 8.04 8.22 1.0M
2024-04-01 8.20 8.28 7.99 8.25 1.3M
2024-03-28 8.37 8.46 8.37 8.44 0.6M
2024-03-27 8.37 8.39 8.35 8.37 0.5M
2024-03-26 8.34 8.37 8.33 8.36 0.5M
2024-03-25 8.31 8.35 8.30 8.33 0.6M
2024-03-23 9.33 9.33 9.33 9.33 0.0M
2024-03-22 8.30 8.32 8.29 8.31 0.5M
2024-03-21 8.28 8.32 8.28 8.30 0.5M
2024-03-20 8.28 8.32 8.27 8.28 0.5M
2024-03-19 8.28 8.32 8.27 8.28 0.7M
2024-03-18 8.26 8.28 8.25 8.26 0.6M
2024-03-15 8.29 8.29 8.24 8.26 0.6M
2024-03-14 8.26 8.30 8.25 8.28 0.4M
2024-03-13 8.29 8.30 8.26 8.26 0.4M
2024-03-12 8.25 8.31 8.25 8.29 0.4M
2024-03-11 8.27 8.28 8.23 8.25 0.5M
2024-03-08 8.29 8.31 8.26 8.27 0.6M
2024-03-07 8.28 8.32 8.27 8.28 0.6M
2024-03-06 8.26 8.32 8.26 8.28 0.5M
2024-03-05 8.26 8.32 8.26 8.26 0.6M
2024-03-04 8.30 8.32 8.25 8.26 0.7M
2024-03-01 8.24 8.33 8.24 8.30 0.7M
2024-02-29 8.24 8.26 8.23 8.24 0.6M
2024-02-28 8.23 8.25 8.22 8.24 0.5M
2024-02-27 8.25 8.26 8.22 8.22 0.8M
2024-02-26 8.25 8.26 8.24 8.25 0.6M
2024-02-23 8.26 8.28 8.24 8.25 0.5M
2024-02-22 8.27 8.28 8.23 8.26 0.6M
2024-02-21 8.22 8.27 8.22 8.24 0.6M
2024-02-20 8.23 8.25 8.21 8.22 0.6M
2024-02-19 8.24 8.25 8.21 8.23 0.6M
2024-02-16 8.23 8.25 8.21 8.24 0.6M
2024-02-15 8.22 8.24 8.19 8.23 0.6M
2024-02-14 8.22 8.24 8.20 8.22 0.4M
2024-02-09 8.24 8.24 8.20 8.20 0.5M
2024-02-08 8.24 8.26 8.21 8.24 0.5M
2024-02-07 8.24 8.32 8.24 8.24 0.7M
2024-02-06 8.26 8.28 8.22 8.24 0.5M
2024-02-05 8.30 8.31 8.24 8.26 0.5M
2024-02-02 8.28 8.33 8.24 8.30 0.6M
2024-02-01 8.31 8.37 8.24 8.28 1.0M
2024-01-31 8.34 8.34 8.25 8.30 0.9M
2024-01-30 8.43 8.44 8.32 8.36 0.5M
2024-01-29 8.48 8.51 8.45 8.46 0.4M
2024-01-26 8.47 8.50 8.44 8.48 0.3M
2024-01-25 8.44 8.47 8.42 8.47 0.3M
2024-01-24 8.40 8.44 8.37 8.44 0.3M
2024-01-23 8.32 8.46 8.31 8.41 1.3M
2024-01-22 8.31 8.35 8.31 8.32 0.4M
2024-01-19 8.29 8.32 8.29 8.31 0.5M
2024-01-18 8.30 8.33 8.24 8.29 0.4M
2024-01-17 8.31 8.32 8.30 8.30 0.3M
2024-01-16 8.31 8.33 8.29 8.31 0.4M
2024-01-15 8.27 8.35 8.27 8.31 0.4M
2024-01-12 8.25 8.28 8.23 8.27 0.4M
2024-01-11 8.24 8.25 8.23 8.25 0.3M
2024-01-10 8.19 8.25 8.19 8.25 0.4M
2024-01-09 8.23 8.24 8.19 8.19 0.5M
2024-01-08 8.26 8.27 8.20 8.23 0.6M
2024-01-05 8.25 8.38 8.24 8.28 0.6M
2024-01-04 8.27 8.27 8.21 8.24 0.4M
2024-01-03 8.23 8.27 8.23 8.24 0.3M
2024-01-02 8.31 8.35 8.19 8.23 0.5M