Valora Hedge Fund Fundo De Investimento Imobiliario - Fii (BVMF:VGHF11)
Brazil · Delayed Price · Currency is BRL 7.67
-0.07 (-0.90%)
At close: Sep 22, 2025
BVMF:VGHF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.74 | 7.76 | 7.73 | 7.74 | 7.74 | 0.52% | 383,843 |
| Sep 18, 2025 | 7.76 | 7.76 | 7.69 | 7.70 | 7.70 | - | 369,358 |
| Sep 17, 2025 | 7.73 | 7.76 | 7.70 | 7.70 | 7.70 | -0.26% | 327,451 |
| Sep 16, 2025 | 7.72 | 7.75 | 7.70 | 7.72 | 7.72 | - | 329,994 |
| Sep 15, 2025 | 7.69 | 7.73 | 7.67 | 7.72 | 7.72 | 0.52% | 406,792 |
| Sep 12, 2025 | 7.68 | 7.70 | 7.66 | 7.68 | 7.68 | 0.26% | 343,901 |
| Sep 11, 2025 | 7.66 | 7.69 | 7.61 | 7.66 | 7.66 | 0.52% | 237,981 |
| Sep 10, 2025 | 7.63 | 7.66 | 7.62 | 7.62 | 7.62 | -0.13% | 287,932 |
| Sep 9, 2025 | 7.68 | 7.68 | 7.61 | 7.63 | 7.63 | -0.65% | 331,802 |
| Sep 8, 2025 | 7.66 | 7.70 | 7.62 | 7.68 | 7.68 | 0.26% | 494,210 |
| Sep 5, 2025 | 7.66 | 7.69 | 7.63 | 7.66 | 7.66 | 0.79% | 360,117 |
| Sep 4, 2025 | 7.63 | 7.63 | 7.60 | 7.60 | 7.60 | -0.13% | 251,844 |
| Sep 3, 2025 | 7.60 | 7.63 | 7.59 | 7.61 | 7.61 | 0.26% | 237,896 |
| Sep 2, 2025 | 7.65 | 7.65 | 7.54 | 7.59 | 7.59 | -0.39% | 365,694 |
| Sep 1, 2025 | 7.69 | 7.69 | 7.59 | 7.62 | 7.62 | -1.04% | 414,569 |
| Aug 29, 2025 | 7.72 | 7.75 | 7.70 | 7.70 | 7.61 | - | 369,717 |
| Aug 28, 2025 | 7.72 | 7.73 | 7.66 | 7.70 | 7.61 | 0.13% | 408,455 |
| Aug 27, 2025 | 7.70 | 7.72 | 7.68 | 7.69 | 7.60 | 0.26% | 295,085 |
| Aug 26, 2025 | 7.70 | 7.72 | 7.65 | 7.67 | 7.58 | -0.39% | 260,104 |
| Aug 25, 2025 | 7.69 | 7.71 | 7.65 | 7.70 | 7.61 | 0.13% | 311,997 |
| Aug 22, 2025 | 7.68 | 7.72 | 7.62 | 7.69 | 7.60 | 0.13% | 337,090 |
| Aug 21, 2025 | 7.61 | 7.69 | 7.59 | 7.68 | 7.59 | 0.92% | 384,704 |
| Aug 20, 2025 | 7.69 | 7.69 | 7.60 | 7.61 | 7.52 | -0.13% | 358,564 |
| Aug 19, 2025 | 7.69 | 7.71 | 7.62 | 7.62 | 7.53 | -1.04% | 334,719 |
| Aug 18, 2025 | 7.68 | 7.71 | 7.66 | 7.70 | 7.61 | 0.52% | 345,181 |
| Aug 15, 2025 | 7.62 | 7.66 | 7.59 | 7.66 | 7.57 | 1.19% | 285,413 |
| Aug 14, 2025 | 7.60 | 7.60 | 7.56 | 7.57 | 7.48 | -0.39% | 276,917 |
| Aug 13, 2025 | 7.54 | 7.60 | 7.53 | 7.60 | 7.51 | 0.80% | 330,118 |
| Aug 12, 2025 | 7.60 | 7.62 | 7.53 | 7.54 | 7.45 | -0.53% | 321,938 |
| Aug 11, 2025 | 7.60 | 7.62 | 7.54 | 7.58 | 7.49 | 0.13% | 323,611 |
| Aug 8, 2025 | 7.63 | 7.63 | 7.53 | 7.57 | 7.48 | -0.13% | 314,434 |
| Aug 7, 2025 | 7.55 | 7.61 | 7.50 | 7.58 | 7.49 | 1.20% | 458,547 |
| Aug 6, 2025 | 7.50 | 7.55 | 7.45 | 7.49 | 7.40 | - | 297,031 |
| Aug 5, 2025 | 7.55 | 7.56 | 7.45 | 7.49 | 7.40 | -0.40% | 357,206 |
| Aug 4, 2025 | 7.60 | 7.62 | 7.51 | 7.52 | 7.43 | -0.66% | 365,376 |
| Aug 1, 2025 | 7.66 | 7.67 | 7.52 | 7.57 | 7.48 | -1.69% | 322,682 |
| Jul 31, 2025 | 7.74 | 7.76 | 7.66 | 7.70 | 7.52 | 0.13% | 504,223 |
| Jul 30, 2025 | 7.72 | 7.74 | 7.67 | 7.69 | 7.51 | -0.13% | 403,931 |
| Jul 29, 2025 | 7.72 | 7.73 | 7.70 | 7.70 | 7.52 | 0.13% | 248,315 |
| Jul 28, 2025 | 7.75 | 7.76 | 7.65 | 7.69 | 7.51 | -0.26% | 481,863 |
| Jul 25, 2025 | 7.71 | 7.74 | 7.67 | 7.71 | 7.53 | 0.26% | 361,457 |
| Jul 24, 2025 | 7.68 | 7.70 | 7.66 | 7.69 | 7.51 | 0.13% | 201,585 |
| Jul 23, 2025 | 7.68 | 7.70 | 7.64 | 7.68 | 7.50 | -0.13% | 271,083 |
| Jul 22, 2025 | 7.65 | 7.71 | 7.62 | 7.69 | 7.51 | 1.05% | 396,724 |
| Jul 21, 2025 | 7.65 | 7.66 | 7.60 | 7.61 | 7.43 | -0.39% | 367,925 |
| Jul 18, 2025 | 7.71 | 7.71 | 7.61 | 7.64 | 7.46 | -0.26% | 363,089 |
| Jul 17, 2025 | 7.72 | 7.72 | 7.64 | 7.66 | 7.48 | -0.52% | 359,968 |
| Jul 16, 2025 | 7.70 | 7.72 | 7.64 | 7.70 | 7.52 | 0.26% | 321,423 |
| Jul 15, 2025 | 7.71 | 7.73 | 7.62 | 7.68 | 7.50 | 0.13% | 437,125 |
| Jul 14, 2025 | 7.69 | 7.74 | 7.61 | 7.67 | 7.49 | -0.13% | 508,544 |