Valora Hedge Fund Fundo De Investimento Imobiliario - Fii (BVMF:VGHF11)
Brazil · Delayed Price · Currency is BRL 7.70
+0.04 (0.52%)
At close: Aug 18, 2025, 4:55 PM GMT-3
BVMF:VGHF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.69 | 7.71 | 7.66 | 7.68 | - | -0.26% | 111,160 |
| Aug 18, 2025 | 7.68 | 7.71 | 7.66 | 7.70 | - | 0.52% | 345,181 |
| Aug 15, 2025 | 7.62 | 7.66 | 7.59 | 7.66 | - | 1.19% | 285,413 |
| Aug 14, 2025 | 7.60 | 7.60 | 7.56 | 7.57 | - | -0.39% | 276,917 |
| Aug 13, 2025 | 7.54 | 7.60 | 7.53 | 7.60 | - | 0.80% | 330,118 |
| Aug 12, 2025 | 7.60 | 7.62 | 7.53 | 7.54 | - | -0.53% | 321,938 |
| Aug 11, 2025 | 7.60 | 7.62 | 7.54 | 7.58 | - | 0.13% | 323,611 |
| Aug 8, 2025 | 7.63 | 7.63 | 7.53 | 7.57 | - | -0.13% | 314,434 |
| Aug 7, 2025 | 7.55 | 7.61 | 7.50 | 7.58 | - | 1.20% | 458,547 |
| Aug 6, 2025 | 7.50 | 7.55 | 7.45 | 7.49 | - | - | 297,031 |
| Aug 5, 2025 | 7.55 | 7.56 | 7.45 | 7.49 | - | -0.40% | 357,206 |
| Aug 4, 2025 | 7.60 | 7.62 | 7.51 | 7.52 | - | -0.66% | 365,376 |
| Aug 1, 2025 | 7.66 | 7.67 | 7.52 | 7.57 | - | -1.69% | 322,682 |
| Jul 31, 2025 | 7.74 | 7.76 | 7.66 | 7.70 | - | 0.13% | 504,223 |
| Jul 30, 2025 | 7.72 | 7.74 | 7.67 | 7.69 | - | -0.13% | 403,931 |
| Jul 29, 2025 | 7.72 | 7.73 | 7.70 | 7.70 | - | 0.13% | 248,315 |
| Jul 28, 2025 | 7.75 | 7.76 | 7.65 | 7.69 | - | -0.26% | 481,863 |
| Jul 25, 2025 | 7.71 | 7.74 | 7.67 | 7.71 | - | 0.26% | 361,457 |
| Jul 24, 2025 | 7.68 | 7.70 | 7.66 | 7.69 | - | 0.13% | 201,585 |
| Jul 23, 2025 | 7.68 | 7.70 | 7.64 | 7.68 | - | -0.13% | 271,083 |
| Jul 22, 2025 | 7.65 | 7.71 | 7.62 | 7.69 | - | 1.05% | 396,724 |
| Jul 21, 2025 | 7.65 | 7.66 | 7.60 | 7.61 | - | -0.39% | 367,925 |
| Jul 18, 2025 | 7.71 | 7.71 | 7.61 | 7.64 | - | -0.26% | 363,089 |
| Jul 17, 2025 | 7.72 | 7.72 | 7.64 | 7.66 | - | -0.52% | 359,968 |
| Jul 16, 2025 | 7.70 | 7.72 | 7.64 | 7.70 | - | 0.26% | 321,423 |
| Jul 15, 2025 | 7.71 | 7.73 | 7.62 | 7.68 | - | 0.13% | 437,125 |
| Jul 14, 2025 | 7.69 | 7.74 | 7.61 | 7.67 | - | -0.13% | 508,544 |
| Jul 11, 2025 | 7.66 | 7.69 | 7.62 | 7.68 | - | 0.39% | 352,272 |
| Jul 10, 2025 | 7.71 | 7.71 | 7.62 | 7.65 | - | -0.52% | 349,142 |
| Jul 9, 2025 | 7.71 | 7.73 | 7.67 | 7.69 | - | -0.26% | 241,769 |
| Jul 8, 2025 | 7.76 | 7.78 | 7.70 | 7.71 | - | -0.64% | 374,065 |
| Jul 7, 2025 | 7.70 | 7.76 | 7.70 | 7.76 | - | - | 498,792 |
| Jul 4, 2025 | 7.74 | 7.76 | 7.71 | 7.76 | - | 0.13% | 236,991 |
| Jul 3, 2025 | 7.74 | 7.75 | 7.66 | 7.75 | - | 0.39% | 246,969 |
| Jul 2, 2025 | 7.67 | 7.73 | 7.67 | 7.72 | - | 0.39% | 228,543 |
| Jul 1, 2025 | 7.69 | 7.69 | 7.58 | 7.69 | - | -0.90% | 322,197 |
| Jun 30, 2025 | 7.75 | 7.77 | 7.74 | 7.76 | - | 0.13% | 487,993 |
| Jun 27, 2025 | 7.67 | 7.75 | 7.61 | 7.75 | - | 1.31% | 384,074 |
| Jun 26, 2025 | 7.63 | 7.67 | 7.60 | 7.65 | - | 0.13% | 305,059 |
| Jun 25, 2025 | 7.64 | 7.67 | 7.54 | 7.64 | - | 0.53% | 324,875 |
| Jun 24, 2025 | 7.68 | 7.69 | 7.57 | 7.60 | - | -0.52% | 353,397 |
| Jun 23, 2025 | 7.72 | 7.73 | 7.61 | 7.64 | - | -0.52% | 344,570 |
| Jun 20, 2025 | 7.68 | 7.72 | 7.66 | 7.68 | - | - | 253,031 |
| Jun 18, 2025 | 7.55 | 7.68 | 7.53 | 7.68 | - | 1.32% | 303,101 |
| Jun 17, 2025 | 7.60 | 7.61 | 7.52 | 7.58 | - | 0.26% | 316,345 |
| Jun 16, 2025 | 7.57 | 7.59 | 7.50 | 7.56 | - | 0.13% | 416,605 |
| Jun 13, 2025 | 7.49 | 7.57 | 7.46 | 7.55 | - | 1.75% | 290,672 |
| Jun 12, 2025 | 7.50 | 7.50 | 7.40 | 7.42 | - | -1.07% | 329,549 |
| Jun 11, 2025 | 7.54 | 7.55 | 7.47 | 7.50 | - | -0.13% | 255,641 |
| Jun 10, 2025 | 7.56 | 7.57 | 7.47 | 7.51 | - | -0.66% | 377,281 |