Versalhes Recebiveis Imobiliarios - Fundo De Investimento Imobiliario (BVMF:VSLH11)
Brazil · Delayed Price · Currency is BRL 1.740
+0.020 (1.16%)
At close: May 15, 2026
BVMF:VSLH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.72 | 1.76 | 1.69 | 1.74 | 1.74 | 1.16% | 147,282 |
| May 14, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -2.27% | 51,368 |
| May 13, 2026 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 76,709 |
| May 12, 2026 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | 1.13% | 72,346 |
| May 11, 2026 | 1.82 | 1.85 | 1.77 | 1.77 | 1.77 | -4.32% | 65,236 |
| May 8, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.83 | 0.54% | 49,352 |
| May 7, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.82 | - | 45,828 |
| May 6, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.82 | - | 63,159 |
| May 5, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.82 | -0.54% | 62,765 |
| May 4, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.83 | -0.54% | 107,287 |
| Apr 30, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.83 | - | 58,867 |
| Apr 29, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.83 | 0.54% | 67,651 |
| Apr 28, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.83 | -0.54% | 73,535 |
| Apr 27, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.83 | - | 86,220 |
| Apr 24, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.83 | - | 36,418 |
| Apr 23, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.83 | - | 57,585 |
| Apr 22, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.83 | 0.54% | 65,186 |
| Apr 20, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.83 | -0.54% | 73,140 |
| Apr 17, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.83 | 0.54% | 31,660 |
| Apr 16, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.83 | -0.54% | 41,376 |
| Apr 15, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.83 | - | 50,493 |
| Apr 14, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.83 | - | 41,848 |
| Apr 13, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.83 | - | 60,156 |
| Apr 10, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.83 | 0.54% | 49,883 |
| Apr 9, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.83 | -3.65% | 114,127 |
| Apr 8, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.87 | 1.05% | 59,083 |
| Apr 7, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.85 | -0.52% | 64,125 |
| Apr 6, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.86 | -1.04% | 104,270 |
| Apr 2, 2026 | 1.89 | 1.96 | 1.89 | 1.93 | 1.88 | 1.58% | 66,415 |
| Apr 1, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.85 | 0.53% | 78,897 |
| Mar 31, 2026 | 1.92 | 1.93 | 1.89 | 1.89 | 1.84 | -1.56% | 128,269 |
| Mar 30, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.87 | -2.04% | 138,706 |
| Mar 27, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.91 | -2.00% | 95,757 |
| Mar 26, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.95 | 0.50% | 87,187 |
| Mar 25, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.94 | - | 173,036 |
| Mar 24, 2026 | 2.05 | 2.06 | 1.99 | 1.99 | 1.94 | -2.93% | 234,445 |
| Mar 23, 2026 | 2.08 | 2.09 | 2.04 | 2.05 | 2.00 | -1.44% | 150,466 |
| Mar 20, 2026 | 2.09 | 2.12 | 2.08 | 2.08 | 2.03 | - | 46,066 |
| Mar 19, 2026 | 2.12 | 2.13 | 2.08 | 2.08 | 2.03 | -1.89% | 48,208 |
| Mar 18, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.07 | -0.93% | 78,294 |
| Mar 17, 2026 | 2.13 | 2.14 | 2.08 | 2.14 | 2.08 | 0.47% | 50,905 |
| Mar 16, 2026 | 2.11 | 2.13 | 2.10 | 2.13 | 2.07 | - | 80,356 |
| Mar 13, 2026 | 2.13 | 2.14 | 2.11 | 2.13 | 2.07 | - | 59,764 |
| Mar 12, 2026 | 2.12 | 2.14 | 2.11 | 2.13 | 2.07 | -0.47% | 39,259 |
| Mar 11, 2026 | 2.14 | 2.14 | 2.11 | 2.14 | 2.08 | - | 53,813 |
| Mar 10, 2026 | 2.13 | 2.15 | 2.11 | 2.14 | 2.08 | - | 66,642 |
| Mar 9, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.08 | -1.38% | 51,891 |
| Mar 6, 2026 | 2.17 | 2.17 | 2.15 | 2.17 | 2.09 | - | 82,558 |
| Mar 5, 2026 | 2.16 | 2.17 | 2.16 | 2.17 | 2.09 | - | 87,268 |
| Mar 4, 2026 | 2.18 | 2.18 | 2.16 | 2.17 | 2.09 | - | 69,416 |