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.
VSLH11 - FII VERS CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,92 | 2,93 | -0,68% | 2,90 | 2,97 | 2,92 | 2,90 | 2,93 | 3.864 | 18.335.587 |
| 20/1/2025 | 2,92 | 2,95 | +0,34% | 2,91 | 2,95 | 2,93 | 2,93 | 2,95 | 3.688 | 17.015.863 |
| 17/1/2025 | 2,95 | 2,94 | -0,34% | 2,90 | 2,95 | 2,92 | 2,91 | 2,94 | 3.078 | 11.146.965 |
| 16/1/2025 | 2,90 | 2,95 | +0,34% | 2,90 | 2,95 | 2,92 | 2,93 | 2,95 | 3.425 | 9.911.099 |
| 15/1/2025 | 2,90 | 2,94 | +0,68% | 2,90 | 2,95 | 2,92 | 2,91 | 2,94 | 3.857 | 15.679.570 |
| 14/1/2025 | 2,91 | 2,92 | +0,69% | 2,89 | 2,93 | 2,90 | 2,90 | 2,92 | 4.899 | 9.846.029 |
| 13/1/2025 | 2,95 | 2,90 | -1,69% | 2,90 | 2,95 | 2,91 | 2,90 | 2,91 | 1.883 | 13.808.867 |
| 10/1/2025 | 2,97 | 2,95 | -0,67% | 2,91 | 2,98 | 2,94 | 2,94 | 2,95 | 1.130 | 7.695.206 |
| 9/1/2025 | 2,93 | 2,97 | -1,33% | 2,85 | 3,00 | 2,93 | 2,97 | 2,98 | 1.507 | 16.399.036 |
| 8/1/2025 | 3,09 | 3,01 | -2,59% | 3,01 | 3,11 | 3,07 | 3,04 | 3,05 | 1.899 | 9.388.130 |
| 7/1/2025 | 3,10 | 3,09 | +0,32% | 3,04 | 3,10 | 3,06 | 3,06 | 3,09 | 3.005 | 21.037.555 |
| 6/1/2025 | 3,13 | 3,08 | -1,60% | 3,06 | 3,13 | 3,09 | 3,07 | 3,08 | 4.320 | 15.012.661 |
| 3/1/2025 | 3,13 | 3,13 | 0,00% | 3,08 | 3,13 | 3,11 | 3,12 | 3,13 | 2.975 | 13.145.596 |
| 2/1/2025 | 3,07 | 3,13 | -0,32% | 3,05 | 3,14 | 3,08 | 3,10 | 3,13 | 3.515 | 17.521.780 |
| 30/12/2024 | 3,07 | 3,14 | +2,61% | 3,02 | 3,14 | 3,07 | 3,13 | 3,14 | 2.885 | 14.107.198 |
| 27/12/2024 | 3,01 | 3,06 | +2,00% | 2,97 | 3,07 | 3,03 | 3,05 | 3,06 | 1.338 | 12.343.020 |
| 26/12/2024 | 3,00 | 3,00 | 0,00% | 2,98 | 3,07 | 3,02 | 2,99 | 3,01 | 2.569 | 13.414.075 |
| 23/12/2024 | 3,00 | 3,00 | +0,67% | 2,98 | 3,01 | 2,99 | 2,99 | 3,00 | 2.706 | 15.636.302 |
| 20/12/2024 | 2,97 | 2,98 | +1,02% | 2,95 | 2,99 | 2,97 | 2,96 | 2,98 | 4.171 | 13.036.887 |
| 19/12/2024 | 2,97 | 2,95 | -0,67% | 2,92 | 3,03 | 2,96 | 2,94 | 2,95 | 2.636 | 16.597.311 |
| 18/12/2024 | 2,99 | 2,97 | -0,67% | 2,95 | 3,00 | 2,96 | 2,95 | 2,97 | 2.981 | 15.153.416 |
| 17/12/2024 | 3,02 | 2,99 | -0,33% | 2,96 | 3,06 | 2,99 | 2,98 | 2,99 | 2.850 | 16.994.172 |
| 16/12/2024 | 2,98 | 3,00 | +1,35% | 2,96 | 3,07 | 2,99 | 2,99 | 3,01 | 2.957 | 20.462.256 |
| 13/12/2024 | 2,78 | 2,96 | +6,09% | 2,78 | 2,99 | 2,95 | 2,96 | 2,97 | 4.647 | 27.027.963 |
| 12/12/2024 | 2,83 | 2,79 | -5,42% | 2,75 | 2,94 | 2,82 | 2,78 | 2,79 | 6.312 | 48.636.441 |
| 11/12/2024 | 3,13 | 2,95 | -5,75% | 2,94 | 3,13 | 3,02 | 2,94 | 2,95 | 2.372 | 42.217.913 |
| 10/12/2024 | 3,19 | 3,13 | -1,88% | 3,12 | 3,25 | 3,19 | 3,13 | 3,14 | 1.482 | 14.999.253 |
| 9/12/2024 | 3,26 | 3,19 | -3,63% | 3,10 | 3,26 | 3,21 | 3,19 | 3,20 | 2.650 | 24.367.930 |
| 6/12/2024 | 3,28 | 3,31 | +0,30% | 3,28 | 3,32 | 3,29 | 3,28 | 3,31 | 2.250 | 16.899.094 |
| 5/12/2024 | 3,28 | 3,30 | 0,00% | 3,28 | 3,30 | 3,29 | 3,29 | 3,30 | 1.566 | 11.239.356 |
| 4/12/2024 | 3,30 | 3,30 | 0,00% | 3,28 | 3,30 | 3,28 | 3,28 | 3,30 | 1.578 | 19.224.944 |
| 3/12/2024 | 3,28 | 3,30 | +0,30% | 3,28 | 3,30 | 3,29 | 3,28 | 3,30 | 1.691 | 25.489.388 |
| 2/12/2024 | 3,29 | 3,29 | 0,00% | 3,27 | 3,30 | 3,28 | 3,28 | 3,29 | 1.814 | 25.602.600 |
| 29/11/2024 | 3,26 | 3,29 | +0,92% | 3,26 | 3,29 | 3,27 | 3,28 | 3,29 | 1.504 | 13.555.624 |
| 28/11/2024 | 3,28 | 3,26 | -0,61% | 3,26 | 3,29 | 3,27 | 3,26 | 3,28 | 1.809 | 17.470.674 |
| 27/11/2024 | 3,26 | 3,28 | 0,00% | 3,26 | 3,28 | 3,27 | 3,27 | 3,28 | 1.700 | 11.600.556 |
| 26/11/2024 | 3,28 | 3,28 | 0,00% | 3,26 | 3,28 | 3,27 | 3,27 | 3,28 | 1.976 | 12.802.150 |
| 25/11/2024 | 3,26 | 3,28 | 0,00% | 3,26 | 3,28 | 3,26 | 3,27 | 3,28 | 2.578 | 15.639.747 |
| 22/11/2024 | 3,26 | 3,28 | 0,00% | 3,26 | 3,28 | 3,27 | 3,27 | 3,28 | 1.961 | 12.068.691 |
| 21/11/2024 | 3,28 | 3,28 | 0,00% | 3,25 | 3,28 | 3,26 | 3,27 | 3,28 | 4.534 | 25.602.430 |
| 19/11/2024 | 3,28 | 3,28 | 0,00% | 3,26 | 3,28 | 3,27 | 3,26 | 3,28 | 2.023 | 15.825.149 |
| 18/11/2024 | 3,27 | 3,28 | +0,31% | 3,25 | 3,28 | 3,26 | 3,26 | 3,28 | 2.585 | 21.018.401 |
| 14/11/2024 | 3,28 | 3,27 | -0,30% | 3,24 | 3,29 | 3,26 | 3,27 | 3,28 | 3.060 | 21.297.728 |
| 13/11/2024 | 3,28 | 3,28 | +0,31% | 3,22 | 3,29 | 3,25 | 3,23 | 3,28 | 1.779 | 11.344.094 |
| 12/11/2024 | 3,26 | 3,27 | -1,51% | 3,22 | 3,32 | 3,26 | 3,23 | 3,27 | 2.067 | 14.673.028 |
| 11/11/2024 | 3,35 | 3,32 | -0,60% | 3,25 | 3,35 | 3,31 | 3,26 | 3,32 | 1.877 | 18.526.121 |
| 8/11/2024 | 3,38 | 3,34 | -2,34% | 3,29 | 3,38 | 3,33 | 3,33 | 3,34 | 1.787 | 21.874.202 |
| 7/11/2024 | 3,39 | 3,42 | +0,88% | 3,36 | 3,42 | 3,39 | 3,40 | 3,42 | 1.942 | 18.933.707 |
| 6/11/2024 | 3,36 | 3,39 | +0,89% | 3,35 | 3,42 | 3,38 | 3,38 | 3,41 | 1.420 | 15.955.441 |
| 5/11/2024 | 3,35 | 3,36 | +0,30% | 3,33 | 3,36 | 3,35 | 3,35 | 3,36 | 1.179 | 12.032.200 |
| 4/11/2024 | 3,36 | 3,35 | -0,30% | 3,32 | 3,36 | 3,34 | 3,34 | 3,35 | 1.704 | 14.413.003 |
| 1/11/2024 | 3,35 | 3,36 | +1,20% | 3,31 | 3,36 | 3,34 | 3,35 | 3,36 | 900 | 20.373.586 |
| 31/10/2024 | 3,33 | 3,32 | -0,60% | 3,31 | 3,34 | 3,32 | 3,32 | 3,33 | 947 | 13.498.945 |
| 30/10/2024 | 3,29 | 3,34 | +0,60% | 3,29 | 3,34 | 3,32 | 3,33 | 3,34 | 967 | 13.960.985 |
| 29/10/2024 | 3,27 | 3,32 | 0,00% | 3,27 | 3,35 | 3,32 | 3,32 | 3,33 | 1.010 | 18.127.364 |
| 28/10/2024 | 3,32 | 3,32 | -0,60% | 3,29 | 3,34 | 3,32 | 3,32 | 3,33 | 1.229 | 18.969.752 |
| 25/10/2024 | 3,34 | 3,34 | 0,00% | 3,32 | 3,34 | 3,33 | 3,33 | 3,34 | 1.355 | 13.950.268 |
| 24/10/2024 | 3,33 | 3,34 | +0,60% | 3,32 | 3,35 | 3,33 | 3,33 | 3,34 | 797 | 8.360.904 |
| 23/10/2024 | 3,33 | 3,32 | -0,30% | 3,32 | 3,35 | 3,33 | 3,32 | 3,34 | 1.081 | 17.293.777 |
| 22/10/2024 | 3,34 | 3,33 | -0,60% | 3,30 | 3,34 | 3,31 | 3,32 | 3,33 | 1.189 | 12.702.721 |