Versalhes Recebiveis Imobiliarios - Fundo De Investimento Imobiliario (BVMF:VSLH11)
Brazil · Delayed Price · Currency is BRL 1.860
+0.010 (0.54%)
Last updated: Apr 16, 2026, 1:04 PM GMT-3
BVMF:VSLH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 50,493 |
| Apr 14, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 45,247 |
| Apr 13, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 60,156 |
| Apr 10, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 49,883 |
| Apr 9, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -3.65% | 114,330 |
| Apr 8, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.90 | 1.05% | 59,083 |
| Apr 7, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.88 | -0.52% | 64,125 |
| Apr 6, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.89 | -1.04% | 104,270 |
| Apr 2, 2026 | 1.89 | 1.96 | 1.89 | 1.93 | 1.91 | 1.58% | 66,415 |
| Apr 1, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.88 | 0.53% | 78,897 |
| Mar 31, 2026 | 1.92 | 1.93 | 1.89 | 1.89 | 1.87 | -1.56% | 128,269 |
| Mar 30, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.90 | -2.04% | 138,706 |
| Mar 27, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.94 | -2.00% | 95,757 |
| Mar 26, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.98 | 0.50% | 87,187 |
| Mar 25, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.97 | - | 173,036 |
| Mar 24, 2026 | 2.05 | 2.06 | 1.99 | 1.99 | 1.97 | -2.93% | 234,445 |
| Mar 23, 2026 | 2.08 | 2.09 | 2.04 | 2.05 | 2.02 | -1.44% | 150,466 |
| Mar 20, 2026 | 2.09 | 2.12 | 2.08 | 2.08 | 2.05 | - | 46,066 |
| Mar 19, 2026 | 2.12 | 2.13 | 2.08 | 2.08 | 2.05 | -1.89% | 48,208 |
| Mar 18, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.09 | -0.93% | 78,294 |
| Mar 17, 2026 | 2.13 | 2.14 | 2.08 | 2.14 | 2.11 | 0.47% | 50,905 |
| Mar 16, 2026 | 2.11 | 2.13 | 2.10 | 2.13 | 2.10 | - | 80,356 |
| Mar 13, 2026 | 2.13 | 2.14 | 2.11 | 2.13 | 2.10 | - | 59,764 |
| Mar 12, 2026 | 2.12 | 2.14 | 2.11 | 2.13 | 2.10 | -0.47% | 39,259 |
| Mar 11, 2026 | 2.14 | 2.14 | 2.11 | 2.14 | 2.11 | - | 53,813 |
| Mar 10, 2026 | 2.13 | 2.15 | 2.11 | 2.14 | 2.11 | - | 66,642 |
| Mar 9, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.11 | -1.38% | 51,891 |
| Mar 6, 2026 | 2.17 | 2.17 | 2.15 | 2.17 | 2.12 | - | 82,558 |
| Mar 5, 2026 | 2.16 | 2.17 | 2.16 | 2.17 | 2.12 | - | 87,268 |
| Mar 4, 2026 | 2.18 | 2.18 | 2.16 | 2.17 | 2.12 | - | 69,416 |
| Mar 3, 2026 | 2.18 | 2.18 | 2.16 | 2.17 | 2.12 | -0.46% | 94,584 |
| Mar 2, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.13 | - | 98,078 |
| Feb 27, 2026 | 2.17 | 2.18 | 2.16 | 2.18 | 2.13 | - | 117,550 |
| Feb 26, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.13 | 0.93% | 104,579 |
| Feb 25, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.11 | -0.92% | 36,272 |
| Feb 24, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.13 | 0.46% | 55,364 |
| Feb 23, 2026 | 2.18 | 2.18 | 2.16 | 2.17 | 2.12 | -0.46% | 86,099 |
| Feb 20, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.13 | 0.93% | 95,071 |
| Feb 19, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.11 | -0.92% | 47,285 |
| Feb 18, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.13 | - | 40,674 |
| Feb 13, 2026 | 2.18 | 2.18 | 2.15 | 2.18 | 2.13 | - | 73,208 |
| Feb 12, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.13 | 0.46% | 47,246 |
| Feb 11, 2026 | 2.17 | 2.18 | 2.15 | 2.17 | 2.12 | -0.46% | 85,147 |
| Feb 10, 2026 | 2.23 | 2.23 | 2.14 | 2.18 | 2.13 | -2.24% | 158,646 |
| Feb 9, 2026 | 2.27 | 2.29 | 2.06 | 2.23 | 2.18 | -3.04% | 82,105 |
| Feb 6, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.22 | -1.71% | 73,267 |
| Feb 5, 2026 | 2.34 | 2.34 | 2.30 | 2.34 | 2.26 | - | 58,429 |
| Feb 4, 2026 | 2.34 | 2.34 | 2.30 | 2.34 | 2.26 | 0.43% | 46,323 |
| Feb 3, 2026 | 2.32 | 2.35 | 2.32 | 2.33 | 2.25 | -0.85% | 58,934 |
| Feb 2, 2026 | 2.35 | 2.36 | 2.32 | 2.35 | 2.27 | 0.43% | 46,036 |