Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 27/6/2025 | 7,67 | 7,75 | +1,31% | 7,61 | 7,75 | 7,69 | 7,74 | 7,75 | 6.957 | 296.383.021 |
| 26/6/2025 | 7,63 | 7,65 | +0,13% | 7,60 | 7,67 | 7,63 | 7,64 | 7,65 | 13.207 | 232.976.112 |
| 25/6/2025 | 7,64 | 7,64 | +0,53% | 7,54 | 7,67 | 7,61 | 7,63 | 7,64 | 6.510 | 247.478.536 |
| 24/6/2025 | 7,68 | 7,60 | -0,52% | 7,57 | 7,69 | 7,61 | 7,60 | 7,61 | 10.063 | 269.183.296 |
| 23/6/2025 | 7,72 | 7,64 | -0,52% | 7,61 | 7,73 | 7,66 | 7,63 | 7,64 | 12.691 | 264.251.983 |
| 20/6/2025 | 7,68 | 7,68 | 0,00% | 7,66 | 7,72 | 7,68 | 7,68 | 7,69 | 7.428 | 194.591.044 |
| 18/6/2025 | 7,55 | 7,68 | +1,32% | 7,53 | 7,68 | 7,59 | 7,67 | 7,68 | 10.207 | 230.317.413 |
| 17/6/2025 | 7,60 | 7,58 | +0,26% | 7,52 | 7,61 | 7,54 | 7,56 | 7,58 | 9.605 | 238.737.102 |
| 16/6/2025 | 7,57 | 7,56 | +0,13% | 7,50 | 7,59 | 7,54 | 7,56 | 7,57 | 10.047 | 314.211.246 |
| 13/6/2025 | 7,49 | 7,55 | +1,75% | 7,46 | 7,57 | 7,52 | 7,55 | 7,56 | 8.656 | 219.023.381 |
| 12/6/2025 | 7,50 | 7,42 | -1,07% | 7,40 | 7,50 | 7,43 | 7,42 | 7,44 | 9.249 | 245.070.641 |
| 11/6/2025 | 7,54 | 7,50 | -0,13% | 7,47 | 7,55 | 7,49 | 7,50 | 7,51 | 7.623 | 191.594.869 |
| 10/6/2025 | 7,56 | 7,51 | -0,66% | 7,47 | 7,57 | 7,52 | 7,51 | 7,53 | 9.050 | 284.060.458 |
| 9/6/2025 | 7,70 | 7,56 | -1,82% | 7,50 | 7,73 | 7,59 | 7,56 | 7,57 | 14.062 | 482.695.506 |
| 6/6/2025 | 7,63 | 7,70 | +0,65% | 7,63 | 7,71 | 7,68 | 7,70 | 7,71 | 14.523 | 248.455.424 |
| 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 |
| 6/3/2025 | 7,12 | 7,12 | -0,14% | 7,05 | 7,18 | 7,10 | 7,12 | 7,13 | 18.356 | 487.676.944 |
| 5/3/2025 | 7,14 | 7,13 | -2,19% | 7,08 | 7,16 | 7,11 | 7,13 | 7,15 | 7.361 | 241.405.524 |
| 28/2/2025 | 7,17 | 7,29 | +1,67% | 7,16 | 7,29 | 7,22 | 7,29 | 7,30 | 10.367 | 322.047.577 |
| 27/2/2025 | 7,12 | 7,17 | +0,70% | 7,10 | 7,17 | 7,14 | 7,16 | 7,17 | 6.107 | 276.376.064 |
| 26/2/2025 | 7,16 | 7,12 | -0,42% | 7,08 | 7,17 | 7,13 | 7,11 | 7,12 | 8.763 | 278.691.463 |
| 25/2/2025 | 7,16 | 7,15 | 0,00% | 7,13 | 7,19 | 7,15 | 7,14 | 7,15 | 9.142 | 253.523.769 |
| 24/2/2025 | 7,20 | 7,15 | -0,69% | 7,11 | 7,22 | 7,15 | 7,15 | 7,16 | 11.204 | 381.552.526 |
| 21/2/2025 | 7,10 | 7,20 | +1,55% | 7,10 | 7,20 | 7,16 | 7,20 | 7,21 | 10.925 | 263.626.835 |
| 20/2/2025 | 7,15 | 7,09 | -1,12% | 7,05 | 7,17 | 7,10 | 7,09 | 7,12 | 8.857 | 342.596.856 |
| 19/2/2025 | 7,33 | 7,17 | -2,32% | 7,15 | 7,33 | 7,20 | 7,17 | 7,18 | 12.014 | 443.119.343 |
| 18/2/2025 | 7,27 | 7,34 | +0,96% | 7,27 | 7,35 | 7,31 | 7,32 | 7,34 | 11.040 | 237.017.803 |
| 17/2/2025 | 7,17 | 7,27 | +1,54% | 7,16 | 7,30 | 7,24 | 7,26 | 7,27 | 12.711 | 302.746.109 |
| 14/2/2025 | 7,13 | 7,16 | +1,42% | 7,10 | 7,20 | 7,14 | 7,15 | 7,16 | 11.847 | 223.472.566 |
| 13/2/2025 | 7,01 | 7,06 | +0,28% | 7,01 | 7,15 | 7,07 | 7,06 | 7,15 | 8.330 | 216.542.024 |
| 12/2/2025 | 6,99 | 7,04 | +0,43% | 6,99 | 7,07 | 7,02 | 7,02 | 7,04 | 7.975 | 213.331.168 |
| 11/2/2025 | 6,99 | 7,01 | +0,57% | 6,97 | 7,03 | 6,99 | 7,00 | 7,01 | 7.661 | 207.704.122 |
| 10/2/2025 | 6,94 | 6,97 | +1,60% | 6,90 | 7,00 | 6,94 | 6,97 | 6,99 | 10.699 | 272.206.455 |
| 7/2/2025 | 6,85 | 6,86 | +0,88% | 6,82 | 6,95 | 6,88 | 6,86 | 6,87 | 18.199 | 335.382.565 |
| 6/2/2025 | 6,74 | 6,80 | +1,19% | 6,65 | 6,81 | 6,75 | 6,79 | 6,80 | 12.679 | 354.691.972 |
| 5/2/2025 | 6,84 | 6,72 | -1,32% | 6,56 | 6,90 | 6,73 | 6,71 | 6,72 | 15.425 | 650.008.738 |
| 4/2/2025 | 6,96 | 6,81 | -2,71% | 6,76 | 6,99 | 6,85 | 6,81 | 6,83 | 15.601 | 679.629.544 |
| 3/2/2025 | 7,00 | 7,00 | -1,96% | 6,91 | 7,02 | 6,96 | 7,00 | 7,01 | 14.622 | 375.416.947 |
| 31/1/2025 | 7,10 | 7,14 | +0,56% | 7,05 | 7,20 | 7,14 | 7,14 | 7,18 | 10.629 | 308.984.325 |
| 30/1/2025 | 6,99 | 7,10 | +1,43% | 6,97 | 7,10 | 7,02 | 7,09 | 7,10 | 8.213 | 255.245.662 |
| 29/1/2025 | 7,05 | 7,00 | -0,71% | 6,98 | 7,10 | 7,02 | 6,99 | 7,00 | 9.152 | 268.041.982 |
| 28/1/2025 | 7,00 | 7,05 | +0,43% | 6,99 | 7,08 | 7,02 | 7,05 | 7,08 | 10.628 | 239.072.996 |
| 27/1/2025 | 7,17 | 7,02 | -2,09% | 7,00 | 7,20 | 7,05 | 7,02 | 7,04 | 14.363 | 404.177.747 |
| 24/1/2025 | 7,11 | 7,17 | +1,27% | 7,08 | 7,17 | 7,13 | 7,17 | 7,18 | 18.278 | 177.393.280 |
| 23/1/2025 | 7,10 | 7,08 | -0,28% | 7,02 | 7,19 | 7,08 | 7,08 | 7,13 | 7.792 | 243.967.201 |
| 22/1/2025 | 7,16 | 7,10 | -0,84% | 7,04 | 7,20 | 7,10 | 7,09 | 7,10 | 12.730 | 360.919.183 |
| 21/1/2025 | 7,18 | 7,16 | -0,28% | 7,10 | 7,23 | 7,14 | 7,13 | 7,16 | 12.272 | 280.851.870 |
| 20/1/2025 | 7,33 | 7,18 | -2,05% | 7,17 | 7,33 | 7,22 | 7,18 | 7,20 | 17.969 | 486.936.283 |
| 17/1/2025 | 7,43 | 7,33 | -1,35% | 7,29 | 7,43 | 7,36 | 7,33 | 7,35 | 12.393 | 249.941.815 |
| 16/1/2025 | 7,42 | 7,43 | +0,54% | 7,39 | 7,44 | 7,41 | 7,42 | 7,43 | 7.444 | 157.735.608 |
| 15/1/2025 | 7,39 | 7,39 | 0,00% | 7,37 | 7,46 | 7,41 | 7,39 | 7,40 | 12.763 | 217.728.273 |
| 14/1/2025 | 7,40 | 7,39 | -0,14% | 7,35 | 7,47 | 7,40 | 7,38 | 7,39 | 10.522 | 194.977.967 |
| 13/1/2025 | 7,46 | 7,40 | -0,80% | 7,32 | 7,46 | 7,39 | 7,38 | 7,40 | 9.003 | 262.818.472 |
| 10/1/2025 | 7,46 | 7,46 | 0,00% | 7,41 | 7,53 | 7,46 | 7,45 | 7,46 | 12.334 | 176.055.099 |
| 9/1/2025 | 7,51 | 7,46 | -0,27% | 7,41 | 7,55 | 7,45 | 7,45 | 7,46 | 11.281 | 166.082.962 |
| 8/1/2025 | 7,60 | 7,48 | -1,06% | 7,40 | 7,68 | 7,54 | 7,48 | 7,50 | 19.144 | 297.280.971 |
| 7/1/2025 | 7,49 | 7,56 | +0,93% | 7,43 | 7,61 | 7,55 | 7,51 | 7,56 | 13.665 | 238.254.795 |
| 6/1/2025 | 7,50 | 7,49 | -0,13% | 7,38 | 7,54 | 7,45 | 7,48 | 7,49 | 15.961 | 320.851.002 |
| 3/1/2025 | 7,43 | 7,50 | +1,49% | 7,41 | 7,53 | 7,48 | 7,50 | 7,51 | 8.787 | 197.403.426 |
| 2/1/2025 | 7,65 | 7,39 | -3,02% | 7,27 | 7,76 | 7,46 | 7,39 | 7,40 | 12.419 | 518.916.212 |
| 30/12/2024 | 7,62 | 7,62 | +1,06% | 7,52 | 7,70 | 7,60 | 7,61 | 7,62 | 14.033 | 329.981.180 |