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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/12/2024 | 7,60 | 7,54 | +0,13% | 7,50 | 7,71 | 7,57 | 7,54 | 7,56 | 16.739 | 357.414.356 |
| 26/12/2024 | 7,28 | 7,53 | +3,43% | 7,23 | 7,58 | 7,38 | 7,53 | 7,54 | 14.340 | 460.201.116 |
| 23/12/2024 | 6,86 | 7,28 | +6,12% | 6,85 | 7,30 | 7,15 | 7,25 | 7,28 | 14.803 | 406.230.527 |
| 20/12/2024 | 6,65 | 6,86 | +3,78% | 6,65 | 6,94 | 6,80 | 6,85 | 6,86 | 13.297 | 394.451.549 |
| 19/12/2024 | 6,81 | 6,61 | -2,94% | 6,51 | 6,90 | 6,66 | 6,60 | 6,61 | 18.902 | 566.067.261 |
| 18/12/2024 | 6,88 | 6,81 | -1,02% | 6,80 | 6,96 | 6,87 | 6,81 | 6,85 | 11.010 | 326.483.129 |
| 17/12/2024 | 7,05 | 6,88 | -2,41% | 6,83 | 7,09 | 6,94 | 6,88 | 6,89 | 13.630 | 405.398.596 |
| 16/12/2024 | 7,06 | 7,05 | -0,14% | 6,92 | 7,24 | 7,02 | 7,04 | 7,05 | 15.250 | 508.416.538 |
| 13/12/2024 | 6,82 | 7,06 | +3,52% | 6,82 | 7,08 | 6,98 | 7,06 | 7,07 | 16.841 | 546.901.581 |
| 12/12/2024 | 6,97 | 6,82 | -2,15% | 6,80 | 6,97 | 6,84 | 6,82 | 6,84 | 13.047 | 431.773.645 |
| 11/12/2024 | 6,98 | 6,97 | +0,14% | 6,85 | 7,05 | 6,91 | 6,97 | 6,98 | 23.770 | 636.767.293 |
| 10/12/2024 | 7,08 | 6,96 | -1,56% | 6,95 | 7,14 | 7,01 | 6,96 | 6,99 | 17.630 | 433.289.118 |
| 9/12/2024 | 7,25 | 7,07 | -1,81% | 7,00 | 7,29 | 7,11 | 7,04 | 7,07 | 22.440 | 522.548.508 |
| 6/12/2024 | 7,28 | 7,20 | 0,00% | 7,20 | 7,47 | 7,29 | 7,20 | 7,25 | 21.132 | 553.976.157 |
| 5/12/2024 | 7,31 | 7,20 | -1,50% | 7,12 | 7,35 | 7,23 | 7,20 | 7,26 | 66.550 | 638.255.915 |
| 4/12/2024 | 7,59 | 7,31 | -3,69% | 7,31 | 7,64 | 7,39 | 7,31 | 7,34 | 34.518 | 512.863.890 |
| 3/12/2024 | 7,65 | 7,59 | -0,26% | 7,55 | 7,77 | 7,68 | 7,59 | 7,60 | 21.803 | 731.228.519 |
| 2/12/2024 | 7,70 | 7,61 | -2,81% | 7,60 | 7,72 | 7,67 | 7,61 | 7,63 | 18.685 | 438.296.867 |
| 29/11/2024 | 7,85 | 7,83 | +0,13% | 7,80 | 7,88 | 7,82 | 7,82 | 7,83 | 15.764 | 471.016.042 |
| 28/11/2024 | 7,90 | 7,82 | -0,76% | 7,74 | 7,92 | 7,81 | 7,82 | 7,83 | 9.829 | 358.530.569 |
| 27/11/2024 | 7,92 | 7,88 | -0,51% | 7,88 | 7,99 | 7,93 | 7,88 | 7,92 | 13.786 | 278.887.418 |
| 26/11/2024 | 7,93 | 7,92 | +0,25% | 7,90 | 7,97 | 7,92 | 7,91 | 7,92 | 12.389 | 258.937.160 |
| 25/11/2024 | 7,88 | 7,90 | 0,00% | 7,80 | 7,90 | 7,85 | 7,89 | 7,90 | 15.889 | 378.610.283 |
| 22/11/2024 | 7,88 | 7,90 | +0,25% | 7,85 | 7,93 | 7,89 | 7,88 | 7,90 | 11.810 | 280.740.357 |
| 21/11/2024 | 7,83 | 7,88 | +0,77% | 7,82 | 7,88 | 7,84 | 7,85 | 7,88 | 14.795 | 277.092.666 |
| 19/11/2024 | 7,82 | 7,82 | +0,26% | 7,80 | 7,87 | 7,82 | 7,82 | 7,84 | 14.771 | 268.359.505 |
| 18/11/2024 | 7,82 | 7,80 | +0,13% | 7,75 | 7,82 | 7,78 | 7,79 | 7,80 | 18.451 | 330.019.129 |
| 14/11/2024 | 7,83 | 7,79 | -0,51% | 7,78 | 7,85 | 7,81 | 7,79 | 7,82 | 29.320 | 264.368.092 |
| 13/11/2024 | 7,81 | 7,83 | +0,26% | 7,78 | 7,85 | 7,80 | 7,81 | 7,83 | 10.121 | 345.993.607 |
| 12/11/2024 | 7,80 | 7,81 | +0,13% | 7,80 | 7,88 | 7,81 | 7,81 | 7,82 | 9.344 | 402.433.780 |
| 11/11/2024 | 7,86 | 7,80 | -0,51% | 7,80 | 7,89 | 7,82 | 7,80 | 7,82 | 16.721 | 367.054.907 |
| 8/11/2024 | 7,90 | 7,84 | -0,25% | 7,84 | 7,97 | 7,89 | 7,84 | 7,85 | 13.012 | 347.690.333 |
| 7/11/2024 | 7,85 | 7,86 | +0,51% | 7,83 | 8,00 | 7,87 | 7,86 | 7,87 | 19.151 | 279.891.853 |
| 6/11/2024 | 7,87 | 7,82 | -0,13% | 7,78 | 7,89 | 7,84 | 7,80 | 7,82 | 12.087 | 262.015.240 |
| 5/11/2024 | 7,86 | 7,83 | -0,13% | 7,81 | 7,93 | 7,84 | 7,83 | 7,85 | 13.144 | 354.207.799 |
| 4/11/2024 | 7,78 | 7,84 | +1,16% | 7,76 | 7,94 | 7,87 | 7,84 | 7,88 | 13.845 | 903.748.476 |
| 1/11/2024 | 7,70 | 7,75 | -0,39% | 7,67 | 7,77 | 7,71 | 7,75 | 7,76 | 10.107 | 396.334.066 |
| 31/10/2024 | 7,80 | 7,78 | -0,26% | 7,76 | 7,82 | 7,79 | 7,78 | 7,79 | 11.626 | 369.348.532 |
| 30/10/2024 | 7,78 | 7,80 | +0,26% | 7,73 | 7,83 | 7,78 | 7,79 | 7,80 | 10.973 | 259.847.391 |
| 29/10/2024 | 7,64 | 7,78 | +1,70% | 7,62 | 7,78 | 7,73 | 7,78 | 7,79 | 9.814 | 328.403.350 |
| 28/10/2024 | 7,56 | 7,65 | +1,06% | 7,55 | 7,65 | 7,60 | 7,64 | 7,65 | 13.667 | 356.341.959 |
| 25/10/2024 | 7,56 | 7,57 | +0,13% | 7,54 | 7,60 | 7,56 | 7,57 | 7,59 | 13.729 | 240.695.848 |
| 24/10/2024 | 7,64 | 7,56 | -1,05% | 7,52 | 7,65 | 7,58 | 7,56 | 7,57 | 9.981 | 300.269.720 |
| 23/10/2024 | 7,68 | 7,64 | -0,52% | 7,61 | 7,71 | 7,66 | 7,64 | 7,65 | 11.324 | 371.063.018 |
| 22/10/2024 | 7,75 | 7,68 | -0,65% | 7,68 | 7,77 | 7,72 | 7,68 | 7,70 | 10.590 | 282.824.679 |
| 21/10/2024 | 7,77 | 7,73 | -0,39% | 7,72 | 7,82 | 7,77 | 7,73 | 7,74 | 17.275 | 346.077.264 |
| 18/10/2024 | 7,76 | 7,76 | +0,52% | 7,70 | 7,78 | 7,75 | 7,76 | 7,77 | 10.736 | 261.401.881 |
| 17/10/2024 | 7,71 | 7,72 | +0,13% | 7,70 | 7,76 | 7,73 | 7,72 | 7,73 | 10.381 | 275.687.248 |
| 16/10/2024 | 7,70 | 7,71 | +0,13% | 7,68 | 7,76 | 7,70 | 7,70 | 7,71 | 12.125 | 363.347.396 |
| 15/10/2024 | 7,69 | 7,70 | +0,26% | 7,68 | 7,74 | 7,70 | 7,69 | 7,70 | 15.783 | 334.316.424 |
| 14/10/2024 | 7,68 | 7,68 | -0,39% | 7,66 | 7,73 | 7,69 | 7,68 | 7,69 | 20.760 | 439.457.371 |
| 11/10/2024 | 7,75 | 7,71 | -0,64% | 7,68 | 7,78 | 7,70 | 7,70 | 7,71 | 15.144 | 412.410.366 |
| 10/10/2024 | 7,85 | 7,76 | -1,27% | 7,73 | 7,89 | 7,77 | 7,76 | 7,77 | 10.726 | 400.811.476 |
| 9/10/2024 | 7,93 | 7,86 | -0,88% | 7,81 | 7,95 | 7,88 | 7,85 | 7,86 | 11.077 | 380.049.277 |
| 8/10/2024 | 7,96 | 7,93 | 0,00% | 7,91 | 8,00 | 7,95 | 7,92 | 7,93 | 12.462 | 350.592.167 |
| 7/10/2024 | 7,91 | 7,93 | +0,38% | 7,91 | 7,97 | 7,94 | 7,92 | 7,93 | 23.098 | 454.425.987 |
| 4/10/2024 | 7,90 | 7,90 | 0,00% | 7,87 | 7,95 | 7,91 | 7,90 | 7,91 | 14.890 | 476.335.208 |
| 3/10/2024 | 7,93 | 7,90 | +0,64% | 7,87 | 7,97 | 7,92 | 7,89 | 7,90 | 15.402 | 622.505.489 |
| 2/10/2024 | 8,20 | 7,85 | -4,73% | 7,85 | 8,23 | 7,99 | 7,85 | 7,88 | 21.598 | 1.383.369.458 |
| 1/10/2024 | 8,40 | 8,24 | -3,29% | 8,20 | 8,43 | 8,27 | 8,23 | 8,24 | 26.442 | 624.855.425 |
| 30/9/2024 | 8,59 | 8,52 | 0,00% | 8,52 | 8,59 | 8,55 | 8,52 | 8,53 | 12.000 | 487.552.725 |
| 26/9/2024 | 8,60 | 8,52 | 0,00% | 8,50 | 8,60 | 8,53 | 8,51 | 8,52 | 9.100 | 343.905.003 |
| 25/9/2024 | 8,54 | 8,52 | +0,12% | 8,52 | 8,64 | 8,58 | 8,52 | 8,54 | 12.018 | 328.475.503 |
| 24/9/2024 | 8,58 | 8,51 | -0,70% | 8,50 | 8,65 | 8,57 | 8,50 | 8,51 | 13.922 | 414.217.094 |
| 23/9/2024 | 8,70 | 8,57 | -1,38% | 8,55 | 8,77 | 8,65 | 8,56 | 8,57 | 20.323 | 650.157.147 |
| 20/9/2024 | 8,79 | 8,69 | -1,03% | 8,67 | 8,81 | 8,71 | 8,69 | 8,70 | 19.143 | 536.330.716 |
| 19/9/2024 | 8,80 | 8,78 | -0,23% | 8,78 | 8,82 | 8,80 | 8,78 | 8,79 | 8.064 | 283.547.331 |
| 18/9/2024 | 8,81 | 8,80 | -0,11% | 8,78 | 8,82 | 8,80 | 8,79 | 8,80 | 10.078 | 320.663.060 |
| 17/9/2024 | 8,82 | 8,81 | 0,00% | 8,79 | 8,82 | 8,80 | 8,80 | 8,81 | 12.530 | 267.007.082 |
| 16/9/2024 | 8,82 | 8,81 | -0,11% | 8,77 | 8,83 | 8,80 | 8,81 | 8,82 | 15.780 | 394.881.005 |
| 13/9/2024 | 8,78 | 8,82 | +0,57% | 8,78 | 8,83 | 8,81 | 8,81 | 8,82 | 20.355 | 359.264.111 |
| 12/9/2024 | 8,83 | 8,77 | -0,34% | 8,75 | 8,84 | 8,79 | 8,76 | 8,77 | 10.371 | 334.562.667 |
| 11/9/2024 | 8,85 | 8,80 | 0,00% | 8,80 | 8,85 | 8,82 | 8,80 | 8,81 | 9.594 | 245.185.191 |
| 10/9/2024 | 8,85 | 8,80 | -0,34% | 8,79 | 8,85 | 8,82 | 8,80 | 8,82 | 28.409 | 280.483.230 |
| 9/9/2024 | 8,86 | 8,83 | -0,11% | 8,83 | 8,87 | 8,85 | 8,83 | 8,84 | 13.524 | 299.487.801 |
| 6/9/2024 | 8,85 | 8,84 | +0,45% | 8,82 | 8,86 | 8,84 | 8,84 | 8,85 | 22.532 | 337.786.395 |
| 5/9/2024 | 8,85 | 8,80 | -0,23% | 8,80 | 8,86 | 8,83 | 8,80 | 8,82 | 10.979 | 277.347.146 |
| 4/9/2024 | 8,85 | 8,82 | -0,11% | 8,81 | 8,87 | 8,83 | 8,81 | 8,82 | 14.454 | 236.701.808 |
| 3/9/2024 | 8,84 | 8,83 | -0,11% | 8,83 | 8,89 | 8,85 | 8,83 | 8,85 | 13.862 | 254.975.516 |
| 2/9/2024 | 8,89 | 8,84 | -1,56% | 8,78 | 8,89 | 8,81 | 8,82 | 8,84 | 16.848 | 431.278.989 |
| 30/8/2024 | 8,91 | 8,98 | +0,79% | 8,91 | 8,98 | 8,94 | 8,97 | 8,98 | 18.077 | 403.960.477 |
| 29/8/2024 | 8,88 | 8,91 | +0,56% | 8,84 | 8,93 | 8,89 | 8,90 | 8,91 | 8.335 | 341.254.407 |
| 28/8/2024 | 8,85 | 8,86 | +0,11% | 8,82 | 8,87 | 8,85 | 8,86 | 8,87 | 6.133 | 267.057.913 |
| 27/8/2024 | 8,89 | 8,85 | -0,11% | 8,84 | 8,90 | 8,85 | 8,84 | 8,85 | 9.101 | 309.602.300 |
| 26/8/2024 | 8,86 | 8,86 | 0,00% | 8,83 | 8,90 | 8,86 | 8,85 | 8,86 | 9.810 | 389.294.856 |
| 23/8/2024 | 8,81 | 8,86 | +0,57% | 8,78 | 8,88 | 8,83 | 8,86 | 8,87 | 14.937 | 311.985.576 |
| 22/8/2024 | 8,82 | 8,81 | 0,00% | 8,77 | 8,82 | 8,79 | 8,81 | 8,82 | 9.790 | 387.875.216 |
| 21/8/2024 | 8,80 | 8,81 | +0,11% | 8,78 | 8,82 | 8,79 | 8,81 | 8,82 | 17.661 | 301.554.973 |
| 20/8/2024 | 8,82 | 8,80 | +0,23% | 8,78 | 8,82 | 8,79 | 8,79 | 8,80 | 14.454 | 348.046.282 |
| 19/8/2024 | 8,81 | 8,78 | -0,34% | 8,77 | 8,83 | 8,80 | 8,78 | 8,79 | 16.775 | 384.340.016 |
| 16/8/2024 | 8,80 | 8,81 | +0,23% | 8,79 | 8,83 | 8,80 | 8,81 | 8,82 | 4.943 | 301.779.258 |
| 15/8/2024 | 8,77 | 8,79 | +0,23% | 8,75 | 8,82 | 8,78 | 8,79 | 8,80 | 4.338 | 299.893.378 |
| 14/8/2024 | 8,71 | 8,77 | +0,69% | 8,71 | 8,79 | 8,74 | 8,76 | 8,77 | 3.016 | 259.404.675 |
| 13/8/2024 | 8,69 | 8,71 | +0,58% | 8,68 | 8,74 | 8,70 | 8,70 | 8,71 | 194 | 282.121.491 |
| 12/8/2024 | 8,70 | 8,66 | -0,46% | 8,66 | 8,72 | 8,69 | 8,66 | 8,67 | 9.295 | 369.911.695 |
| 9/8/2024 | 8,73 | 8,70 | 0,00% | 8,68 | 8,74 | 8,69 | 8,69 | 8,70 | 8.203 | 289.901.977 |
| 8/8/2024 | 8,72 | 8,70 | 0,00% | 8,68 | 8,73 | 8,70 | 8,69 | 8,70 | 9.187 | 314.129.479 |
| 7/8/2024 | 8,75 | 8,70 | 0,00% | 8,69 | 8,78 | 8,73 | 8,69 | 8,70 | 9.175 | 333.362.814 |
| 6/8/2024 | 8,71 | 8,70 | -0,11% | 8,70 | 8,76 | 8,72 | 8,70 | 8,71 | 4.241 | 242.970.298 |
| 5/8/2024 | 8,76 | 8,71 | -0,91% | 8,68 | 8,76 | 8,71 | 8,71 | 8,72 | 9.106 | 352.951.567 |
| 2/8/2024 | 8,77 | 8,79 | +0,23% | 8,76 | 8,84 | 8,80 | 8,78 | 8,79 | 1.521 | 377.628.846 |
| 1/8/2024 | 8,78 | 8,77 | -1,13% | 8,75 | 8,83 | 8,78 | 8,77 | 8,78 | 7.879 | 228.582.710 |
| 31/7/2024 | 8,85 | 8,87 | +0,57% | 8,80 | 8,88 | 8,83 | 8,86 | 8,87 | 3.003 | 409.767.309 |
| 30/7/2024 | 8,89 | 8,82 | -0,79% | 8,79 | 8,89 | 8,83 | 8,81 | 8,82 | 4.670 | 453.272.873 |
| 29/7/2024 | 8,93 | 8,89 | -0,22% | 8,88 | 8,96 | 8,90 | 8,88 | 8,89 | 9.597 | 369.540.765 |
| 26/7/2024 | 8,93 | 8,91 | -0,22% | 8,90 | 8,97 | 8,92 | 8,90 | 8,91 | 4.207 | 358.499.126 |
| 25/7/2024 | 8,92 | 8,93 | +0,11% | 8,90 | 8,96 | 8,92 | 8,93 | 8,95 | 5.876 | 302.495.850 |
| 24/7/2024 | 8,96 | 8,92 | -0,56% | 8,90 | 8,97 | 8,92 | 8,91 | 8,92 | 2.713 | 342.407.984 |
| 23/7/2024 | 8,94 | 8,97 | +0,45% | 8,90 | 8,97 | 8,94 | 8,97 | 8,98 | 5.410 | 359.462.542 |
| 22/7/2024 | 8,90 | 8,93 | +0,34% | 8,88 | 8,93 | 8,90 | 9,02 | 8,72 | 998 | 480.515.781 |