Valora Hedge Fund Fundo De Investimento Imobiliario - Fii (BVMF:VGHF11)
Brazil · Delayed Price · Currency is BRL 7.06
0.00 (0.00%)
Last updated: Mar 31, 2026, 4:02 PM GMT-3
BVMF:VGHF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.07 | 7.08 | 7.05 | 7.07 | 7.07 | 0.14% | 336,595 |
| Mar 30, 2026 | 7.10 | 7.10 | 7.04 | 7.06 | 7.06 | -0.56% | 468,492 |
| Mar 27, 2026 | 7.11 | 7.11 | 7.06 | 7.10 | 7.10 | -0.14% | 250,981 |
| Mar 26, 2026 | 7.08 | 7.11 | 7.06 | 7.11 | 7.11 | 0.28% | 374,489 |
| Mar 25, 2026 | 7.08 | 7.10 | 7.07 | 7.09 | 7.09 | - | 260,601 |
| Mar 24, 2026 | 7.02 | 7.09 | 7.01 | 7.09 | 7.09 | 1.14% | 344,190 |
| Mar 23, 2026 | 7.04 | 7.05 | 7.01 | 7.01 | 7.01 | -0.57% | 329,743 |
| Mar 20, 2026 | 7.05 | 7.05 | 7.01 | 7.05 | 7.05 | - | 326,039 |
| Mar 19, 2026 | 7.07 | 7.07 | 7.03 | 7.05 | 7.05 | -0.14% | 228,527 |
| Mar 18, 2026 | 7.10 | 7.12 | 7.03 | 7.06 | 7.06 | -0.42% | 321,113 |
| Mar 17, 2026 | 7.08 | 7.14 | 7.07 | 7.09 | 7.09 | - | 413,047 |
| Mar 16, 2026 | 7.15 | 7.15 | 7.06 | 7.09 | 7.09 | 0.14% | 331,784 |
| Mar 13, 2026 | 7.08 | 7.10 | 7.06 | 7.08 | 7.08 | 0.14% | 289,815 |
| Mar 12, 2026 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | 0.14% | 266,972 |
| Mar 11, 2026 | 7.06 | 7.09 | 7.04 | 7.06 | 7.06 | - | 277,926 |
| Mar 10, 2026 | 7.08 | 7.10 | 7.05 | 7.06 | 7.06 | - | 295,033 |
| Mar 9, 2026 | 7.08 | 7.10 | 7.02 | 7.06 | 7.06 | -0.42% | 456,673 |
| Mar 6, 2026 | 7.09 | 7.10 | 7.07 | 7.09 | 7.09 | 0.14% | 372,643 |
| Mar 5, 2026 | 7.11 | 7.12 | 7.05 | 7.08 | 7.08 | - | 377,149 |
| Mar 4, 2026 | 7.05 | 7.11 | 7.05 | 7.08 | 7.08 | 0.43% | 390,823 |
| Mar 3, 2026 | 7.14 | 7.14 | 7.00 | 7.05 | 7.05 | -1.26% | 1,009,959 |
| Mar 2, 2026 | 7.18 | 7.18 | 7.11 | 7.14 | 7.14 | -1.38% | 470,437 |
| Feb 27, 2026 | 7.22 | 7.29 | 7.21 | 7.24 | 7.17 | 0.28% | 648,960 |
| Feb 26, 2026 | 7.21 | 7.22 | 7.19 | 7.22 | 7.15 | 0.42% | 294,347 |
| Feb 25, 2026 | 7.19 | 7.20 | 7.18 | 7.19 | 7.12 | -0.14% | 293,367 |
| Feb 24, 2026 | 7.20 | 7.20 | 7.17 | 7.20 | 7.13 | 0.28% | 310,806 |
| Feb 23, 2026 | 7.19 | 7.21 | 7.18 | 7.18 | 7.11 | -0.28% | 522,163 |
| Feb 20, 2026 | 7.18 | 7.20 | 7.17 | 7.20 | 7.13 | 0.56% | 310,053 |
| Feb 19, 2026 | 7.17 | 7.18 | 7.15 | 7.16 | 7.09 | -0.14% | 325,272 |
| Feb 18, 2026 | 7.20 | 7.20 | 7.15 | 7.17 | 7.10 | -0.42% | 382,346 |
| Feb 13, 2026 | 7.12 | 7.20 | 7.11 | 7.20 | 7.13 | 1.12% | 356,034 |
| Feb 12, 2026 | 7.15 | 7.15 | 7.10 | 7.12 | 7.05 | -0.28% | 330,751 |
| Feb 11, 2026 | 7.12 | 7.15 | 7.11 | 7.14 | 7.07 | 0.28% | 336,991 |
| Feb 10, 2026 | 7.12 | 7.14 | 7.10 | 7.12 | 7.05 | 0.14% | 342,397 |
| Feb 9, 2026 | 7.13 | 7.13 | 7.10 | 7.11 | 7.04 | -0.28% | 455,240 |
| Feb 6, 2026 | 7.13 | 7.18 | 7.12 | 7.13 | 7.06 | - | 462,790 |
| Feb 5, 2026 | 7.16 | 7.19 | 7.11 | 7.13 | 7.06 | -0.42% | 382,235 |
| Feb 4, 2026 | 7.20 | 7.21 | 7.15 | 7.16 | 7.09 | -0.42% | 308,996 |
| Feb 3, 2026 | 7.13 | 7.21 | 7.12 | 7.19 | 7.12 | 1.13% | 836,487 |
| Feb 2, 2026 | 7.17 | 7.17 | 7.10 | 7.11 | 7.04 | -0.84% | 526,705 |
| Jan 30, 2026 | 7.22 | 7.28 | 7.16 | 7.17 | 7.03 | -0.42% | 776,665 |
| Jan 29, 2026 | 7.21 | 7.23 | 7.19 | 7.20 | 7.06 | -0.28% | 380,318 |
| Jan 28, 2026 | 7.20 | 7.22 | 7.18 | 7.22 | 7.08 | 0.28% | 392,365 |
| Jan 27, 2026 | 7.18 | 7.21 | 7.17 | 7.20 | 7.06 | 0.28% | 532,012 |
| Jan 26, 2026 | 7.22 | 7.22 | 7.14 | 7.18 | 7.04 | -0.83% | 778,427 |
| Jan 23, 2026 | 7.20 | 7.24 | 7.17 | 7.24 | 7.10 | 0.56% | 453,467 |
| Jan 22, 2026 | 7.18 | 7.20 | 7.16 | 7.20 | 7.06 | 0.28% | 404,026 |
| Jan 21, 2026 | 7.20 | 7.20 | 7.16 | 7.18 | 7.04 | -0.28% | 349,383 |
| Jan 20, 2026 | 7.21 | 7.22 | 7.16 | 7.20 | 7.06 | -0.14% | 441,282 |
| Jan 19, 2026 | 7.20 | 7.22 | 7.17 | 7.21 | 7.07 | 0.42% | 393,491 |