Valora Hedge Fund Fundo De Investimento Imobiliario - Fii (BVMF:VGHF11)
Brazil · Delayed Price · Currency is BRL 6.02
0.00 (0.00%)
At close: May 22, 2026
BVMF:VGHF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.05 | 6.05 | 5.96 | 6.02 | 6.02 | - | 318,369 |
| May 21, 2026 | 5.92 | 6.02 | 5.86 | 6.02 | 6.02 | 2.03% | 368,213 |
| May 20, 2026 | 5.78 | 5.92 | 5.74 | 5.90 | 5.90 | 2.25% | 555,144 |
| May 19, 2026 | 5.75 | 5.82 | 5.66 | 5.77 | 5.77 | 0.35% | 589,497 |
| May 18, 2026 | 5.95 | 5.95 | 5.70 | 5.75 | 5.75 | -2.54% | 767,714 |
| May 15, 2026 | 5.85 | 5.94 | 5.80 | 5.90 | 5.90 | 0.51% | 427,319 |
| May 14, 2026 | 5.66 | 5.88 | 5.62 | 5.87 | 5.87 | 3.71% | 865,730 |
| May 13, 2026 | 5.80 | 5.83 | 5.65 | 5.66 | 5.66 | -2.41% | 790,406 |
| May 12, 2026 | 5.60 | 5.84 | 5.60 | 5.80 | 5.80 | 2.65% | 1,121,419 |
| May 11, 2026 | 6.05 | 6.06 | 5.62 | 5.65 | 5.65 | -7.07% | 2,415,500 |
| May 8, 2026 | 5.95 | 6.09 | 5.85 | 6.08 | 6.08 | 1.33% | 2,382,692 |
| May 7, 2026 | 6.11 | 6.14 | 5.97 | 6.00 | 6.00 | -2.28% | 1,496,004 |
| May 6, 2026 | 6.26 | 6.30 | 6.13 | 6.14 | 6.14 | -1.92% | 1,362,173 |
| May 5, 2026 | 6.32 | 6.33 | 6.15 | 6.26 | 6.26 | -1.42% | 1,310,509 |
| May 4, 2026 | 6.69 | 6.73 | 6.35 | 6.35 | 6.35 | -5.65% | 1,747,025 |
| Apr 30, 2026 | 6.86 | 6.88 | 6.80 | 6.80 | 6.73 | -0.87% | 697,158 |
| Apr 29, 2026 | 6.88 | 6.90 | 6.84 | 6.86 | 6.79 | -0.44% | 491,309 |
| Apr 28, 2026 | 6.93 | 6.93 | 6.87 | 6.89 | 6.82 | -0.72% | 378,931 |
| Apr 27, 2026 | 6.94 | 6.96 | 6.92 | 6.94 | 6.87 | - | 497,067 |
| Apr 24, 2026 | 6.91 | 6.95 | 6.90 | 6.94 | 6.87 | 0.29% | 443,663 |
| Apr 23, 2026 | 6.91 | 6.93 | 6.90 | 6.92 | 6.85 | 0.14% | 425,996 |
| Apr 22, 2026 | 6.95 | 6.96 | 6.91 | 6.91 | 6.84 | -0.86% | 462,574 |
| Apr 20, 2026 | 6.96 | 6.97 | 6.92 | 6.97 | 6.90 | -0.14% | 371,644 |
| Apr 17, 2026 | 6.90 | 6.98 | 6.89 | 6.98 | 6.91 | 1.16% | 367,530 |
| Apr 16, 2026 | 6.87 | 6.91 | 6.86 | 6.90 | 6.83 | 0.44% | 379,909 |
| Apr 15, 2026 | 6.88 | 6.89 | 6.86 | 6.87 | 6.80 | -0.15% | 452,148 |
| Apr 14, 2026 | 6.92 | 6.93 | 6.85 | 6.88 | 6.81 | -0.58% | 680,623 |
| Apr 13, 2026 | 6.94 | 6.95 | 6.90 | 6.92 | 6.85 | -0.57% | 596,425 |
| Apr 10, 2026 | 6.96 | 6.97 | 6.94 | 6.96 | 6.89 | -0.14% | 356,877 |
| Apr 9, 2026 | 6.99 | 6.99 | 6.95 | 6.97 | 6.90 | -0.14% | 349,244 |
| Apr 8, 2026 | 7.00 | 7.00 | 6.96 | 6.98 | 6.91 | -0.29% | 458,742 |
| Apr 7, 2026 | 6.99 | 7.00 | 6.97 | 7.00 | 6.93 | 0.29% | 294,432 |
| Apr 6, 2026 | 7.00 | 7.01 | 6.98 | 6.98 | 6.91 | -0.29% | 429,562 |
| Apr 2, 2026 | 7.00 | 7.02 | 6.96 | 7.00 | 6.93 | 0.29% | 376,050 |
| Apr 1, 2026 | 7.00 | 7.03 | 6.98 | 6.98 | 6.91 | -0.29% | 463,618 |
| Mar 31, 2026 | 7.07 | 7.08 | 7.05 | 7.07 | 6.93 | 0.14% | 336,595 |
| Mar 30, 2026 | 7.10 | 7.10 | 7.04 | 7.06 | 6.92 | -0.56% | 459,572 |
| Mar 27, 2026 | 7.11 | 7.11 | 7.06 | 7.10 | 6.96 | -0.14% | 250,981 |
| Mar 26, 2026 | 7.08 | 7.11 | 7.06 | 7.11 | 6.97 | 0.28% | 373,735 |
| Mar 25, 2026 | 7.08 | 7.10 | 7.07 | 7.09 | 6.95 | - | 260,601 |
| Mar 24, 2026 | 7.02 | 7.09 | 7.01 | 7.09 | 6.95 | 1.14% | 344,190 |
| Mar 23, 2026 | 7.04 | 7.05 | 7.01 | 7.01 | 6.87 | -0.57% | 329,743 |
| Mar 20, 2026 | 7.05 | 7.05 | 7.01 | 7.05 | 6.91 | - | 326,039 |
| Mar 19, 2026 | 7.07 | 7.07 | 7.03 | 7.05 | 6.91 | -0.14% | 228,527 |
| Mar 18, 2026 | 7.10 | 7.12 | 7.03 | 7.06 | 6.92 | -0.42% | 321,113 |
| Mar 17, 2026 | 7.08 | 7.14 | 7.07 | 7.09 | 6.95 | - | 413,047 |
| Mar 16, 2026 | 7.15 | 7.15 | 7.06 | 7.09 | 6.95 | 0.14% | 328,631 |
| Mar 13, 2026 | 7.08 | 7.10 | 7.06 | 7.08 | 6.94 | 0.14% | 289,815 |
| Mar 12, 2026 | 7.04 | 7.07 | 7.04 | 7.07 | 6.93 | 0.14% | 266,972 |
| Mar 11, 2026 | 7.06 | 7.09 | 7.04 | 7.06 | 6.92 | - | 274,325 |