Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VGHF11 - FII VALOR HE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,61 | 7,65 | 0,00% | 7,60 | 7,65 | 7,62 | 7,64 | 7,65 | 9.029 | 260.293.922 |
| 4/6/2025 | 7,66 | 7,65 | +0,26% | 7,62 | 7,68 | 7,64 | 7,64 | 7,65 | 6.793 | 196.525.987 |
| 3/6/2025 | 7,65 | 7,63 | 0,00% | 7,61 | 7,66 | 7,64 | 7,63 | 7,64 | 6.620 | 219.477.561 |
| 2/6/2025 | 7,68 | 7,63 | -1,68% | 7,60 | 7,71 | 7,64 | 7,62 | 7,63 | 11.154 | 332.763.248 |
| 30/5/2025 | 7,76 | 7,76 | +0,13% | 7,74 | 7,78 | 7,75 | 7,75 | 7,76 | 8.093 | 336.818.266 |
| 29/5/2025 | 7,76 | 7,75 | 0,00% | 7,73 | 7,76 | 7,75 | 7,74 | 7,75 | 4.775 | 188.126.260 |
| 28/5/2025 | 7,73 | 7,75 | +0,26% | 7,70 | 7,76 | 7,72 | 7,75 | 7,76 | 5.695 | 290.373.780 |
| 27/5/2025 | 7,71 | 7,73 | +0,52% | 7,69 | 7,75 | 7,71 | 7,72 | 7,73 | 6.141 | 202.764.380 |
| 26/5/2025 | 7,75 | 7,69 | -0,39% | 7,68 | 7,76 | 7,71 | 7,69 | 7,72 | 11.416 | 263.920.555 |
| 23/5/2025 | 7,75 | 7,72 | -0,26% | 7,70 | 7,76 | 7,72 | 7,72 | 7,73 | 7.782 | 242.400.564 |
| 22/5/2025 | 7,75 | 7,74 | +0,26% | 7,70 | 7,76 | 7,73 | 7,73 | 7,74 | 9.019 | 274.373.771 |
| 21/5/2025 | 7,75 | 7,72 | -0,13% | 7,71 | 7,76 | 7,73 | 7,72 | 7,73 | 7.238 | 242.147.955 |
| 20/5/2025 | 7,75 | 7,73 | +0,26% | 7,68 | 7,76 | 7,72 | 7,73 | 7,75 | 10.140 | 334.666.604 |
| 19/5/2025 | 7,75 | 7,71 | -0,52% | 7,71 | 7,76 | 7,74 | 7,71 | 7,73 | 8.621 | 262.717.954 |
| 16/5/2025 | 7,75 | 7,75 | 0,00% | 7,72 | 7,76 | 7,74 | 7,75 | 7,76 | 8.575 | 251.305.310 |
| 15/5/2025 | 7,70 | 7,75 | +0,91% | 7,70 | 7,76 | 7,74 | 7,74 | 7,75 | 11.675 | 320.646.703 |
| 14/5/2025 | 7,69 | 7,68 | -0,26% | 7,68 | 7,73 | 7,70 | 7,67 | 7,68 | 6.373 | 188.497.502 |
| 13/5/2025 | 7,63 | 7,70 | +0,92% | 7,62 | 7,70 | 7,65 | 7,68 | 7,70 | 6.708 | 249.561.835 |
| 12/5/2025 | 7,68 | 7,63 | -0,26% | 7,63 | 7,70 | 7,66 | 7,63 | 7,65 | 10.626 | 292.036.898 |
| 9/5/2025 | 7,60 | 7,65 | +1,06% | 7,58 | 7,69 | 7,64 | 7,65 | 7,68 | 9.261 | 254.349.961 |
| 8/5/2025 | 7,57 | 7,57 | 0,00% | 7,55 | 7,60 | 7,56 | 7,57 | 7,58 | 16.250 | 253.900.762 |
| 7/5/2025 | 7,58 | 7,57 | -0,13% | 7,52 | 7,60 | 7,55 | 7,56 | 7,57 | 11.773 | 250.622.992 |
| 6/5/2025 | 7,60 | 7,58 | 0,00% | 7,50 | 7,62 | 7,55 | 7,57 | 7,58 | 14.294 | 280.544.055 |
| 5/5/2025 | 7,70 | 7,58 | -1,04% | 7,54 | 7,70 | 7,58 | 7,57 | 7,58 | 12.492 | 404.778.439 |
| 2/5/2025 | 7,66 | 7,66 | -0,52% | 7,60 | 7,70 | 7,65 | 7,66 | 7,67 | 7.338 | 279.240.991 |
| 29/4/2025 | 7,66 | 7,70 | +0,52% | 7,61 | 7,74 | 7,67 | 7,69 | 7,70 | 6.951 | 486.331.902 |
| 28/4/2025 | 7,64 | 7,66 | +0,26% | 7,63 | 7,76 | 7,67 | 7,66 | 7,67 | 8.281 | 397.177.933 |
| 25/4/2025 | 7,59 | 7,64 | +1,06% | 7,55 | 7,64 | 7,59 | 7,64 | 7,65 | 9.360 | 315.762.195 |
| 24/4/2025 | 7,59 | 7,56 | -0,40% | 7,52 | 7,60 | 7,55 | 7,55 | 7,56 | 7.107 | 284.515.131 |
| 23/4/2025 | 7,59 | 7,59 | +0,93% | 7,53 | 7,60 | 7,57 | 7,58 | 7,59 | 10.257 | 276.955.038 |
| 22/4/2025 | 7,50 | 7,52 | +0,40% | 7,48 | 7,52 | 7,50 | 7,51 | 7,52 | 10.992 | 307.257.921 |
| 17/4/2025 | 7,53 | 7,49 | -0,13% | 7,44 | 7,55 | 7,48 | 7,47 | 7,49 | 8.946 | 407.177.581 |
| 16/4/2025 | 7,54 | 7,50 | -0,27% | 7,50 | 7,57 | 7,52 | 7,50 | 7,52 | 8.634 | 208.970.368 |
| 15/4/2025 | 7,52 | 7,52 | 0,00% | 7,51 | 7,60 | 7,55 | 7,52 | 7,53 | 9.408 | 236.931.693 |
| 14/4/2025 | 7,43 | 7,52 | +1,08% | 7,43 | 7,52 | 7,48 | 7,50 | 7,52 | 13.207 | 278.946.646 |
| 11/4/2025 | 7,43 | 7,44 | +0,13% | 7,41 | 7,55 | 7,46 | 7,43 | 7,44 | 8.580 | 248.366.855 |
| 10/4/2025 | 7,43 | 7,43 | +0,81% | 7,36 | 7,49 | 7,40 | 7,42 | 7,43 | 6.446 | 202.983.556 |
| 9/4/2025 | 7,37 | 7,37 | 0,00% | 7,30 | 7,38 | 7,33 | 7,36 | 7,37 | 8.070 | 201.086.768 |
| 8/4/2025 | 7,41 | 7,37 | -0,27% | 7,32 | 7,51 | 7,38 | 7,36 | 7,37 | 11.790 | 238.346.619 |
| 7/4/2025 | 7,48 | 7,39 | -1,07% | 7,38 | 7,54 | 7,44 | 7,39 | 7,41 | 17.768 | 374.625.060 |
| 4/4/2025 | 7,60 | 7,47 | -1,45% | 7,46 | 7,60 | 7,52 | 7,47 | 7,48 | 8.943 | 214.310.490 |
| 3/4/2025 | 7,62 | 7,58 | -0,52% | 7,57 | 7,64 | 7,59 | 7,58 | 7,60 | 9.668 | 197.588.669 |
| 2/4/2025 | 7,60 | 7,62 | 0,00% | 7,58 | 7,68 | 7,61 | 7,60 | 7,62 | 6.422 | 227.303.400 |
| 1/4/2025 | 7,69 | 7,62 | -1,80% | 7,58 | 7,72 | 7,64 | 7,62 | 7,63 | 12.894 | 285.189.506 |
| 31/3/2025 | 7,76 | 7,76 | +0,13% | 7,73 | 7,83 | 7,75 | 7,75 | 7,76 | 9.909 | 408.118.778 |
| 28/3/2025 | 7,75 | 7,75 | +0,39% | 7,71 | 7,76 | 7,73 | 7,74 | 7,75 | 10.080 | 221.039.698 |
| 27/3/2025 | 7,75 | 7,72 | -0,13% | 7,70 | 7,75 | 7,73 | 7,72 | 7,75 | 7.295 | 256.205.898 |
| 26/3/2025 | 7,76 | 7,73 | -0,26% | 7,69 | 7,76 | 7,73 | 7,73 | 7,74 | 13.368 | 293.806.689 |
| 25/3/2025 | 7,74 | 7,75 | +0,39% | 7,68 | 7,80 | 7,73 | 7,73 | 7,75 | 22.200 | 323.595.351 |
| 24/3/2025 | 7,76 | 7,72 | -0,52% | 7,67 | 7,86 | 7,74 | 7,71 | 7,72 | 18.785 | 259.387.358 |
| 21/3/2025 | 7,79 | 7,76 | -0,39% | 7,73 | 7,90 | 7,79 | 7,76 | 7,77 | 21.698 | 280.035.837 |
| 20/3/2025 | 7,83 | 7,79 | -1,39% | 7,76 | 7,88 | 7,81 | 7,78 | 7,79 | 13.689 | 303.934.414 |
| 19/3/2025 | 7,75 | 7,90 | +1,94% | 7,71 | 7,98 | 7,80 | 7,90 | 7,93 | 8.891 | 303.786.318 |
| 18/3/2025 | 7,66 | 7,75 | +2,24% | 7,60 | 7,77 | 7,71 | 7,74 | 7,75 | 12.285 | 265.818.617 |
| 17/3/2025 | 7,58 | 7,58 | +0,26% | 7,54 | 7,69 | 7,58 | 7,58 | 7,60 | 9.628 | 307.452.380 |
| 14/3/2025 | 7,49 | 7,56 | +1,89% | 7,46 | 7,56 | 7,50 | 7,55 | 7,56 | 12.521 | 262.104.005 |
| 13/3/2025 | 7,44 | 7,42 | +0,13% | 7,37 | 7,46 | 7,41 | 7,42 | 7,44 | 11.473 | 196.654.912 |
| 12/3/2025 | 7,41 | 7,41 | 0,00% | 7,41 | 7,49 | 7,45 | 7,40 | 7,41 | 17.269 | 237.476.081 |
| 11/3/2025 | 7,29 | 7,41 | +2,07% | 7,24 | 7,43 | 7,34 | 7,39 | 7,41 | 32.464 | 340.466.494 |
| 10/3/2025 | 7,24 | 7,26 | +0,14% | 7,23 | 7,39 | 7,29 | 7,26 | 7,28 | 14.033 | 281.417.962 |
| 7/3/2025 | 7,15 | 7,25 | +1,83% | 7,15 | 7,30 | 7,23 | 7,25 | 7,29 | 10.879 | 287.112.833 |