Whg Real Estate Fundo De Investimento Imobiliario – Fii (BVMF:WHGR11)
Brazil · Delayed Price · Currency is BRL 9.57
-0.05 (-0.52%)
Last updated: Apr 30, 2026, 4:08 PM GMT-3
BVMF:WHGR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.65 | 9.65 | 9.57 | 9.59 | - | -0.31% | 8,895 |
| Apr 29, 2026 | 9.57 | 9.64 | 9.53 | 9.62 | 9.62 | 0.52% | 23,474 |
| Apr 28, 2026 | 9.56 | 9.60 | 9.50 | 9.57 | 9.57 | -0.21% | 31,018 |
| Apr 27, 2026 | 9.60 | 9.60 | 9.55 | 9.59 | 9.59 | -0.10% | 14,877 |
| Apr 24, 2026 | 9.55 | 9.60 | 9.51 | 9.60 | 9.60 | 0.63% | 16,608 |
| Apr 23, 2026 | 9.58 | 9.62 | 9.51 | 9.54 | 9.54 | -0.42% | 21,294 |
| Apr 22, 2026 | 9.54 | 9.60 | 9.47 | 9.58 | 9.58 | 0.84% | 42,184 |
| Apr 20, 2026 | 9.53 | 9.54 | 9.45 | 9.50 | 9.50 | -0.31% | 22,719 |
| Apr 17, 2026 | 9.48 | 9.54 | 9.48 | 9.53 | 9.53 | - | 12,394 |
| Apr 16, 2026 | 9.51 | 9.54 | 9.46 | 9.53 | 9.53 | 0.21% | 21,149 |
| Apr 15, 2026 | 9.48 | 9.52 | 9.44 | 9.51 | 9.51 | 0.74% | 14,873 |
| Apr 14, 2026 | 9.50 | 9.50 | 9.42 | 9.44 | 9.44 | -0.21% | 30,971 |
| Apr 13, 2026 | 9.65 | 9.65 | 9.45 | 9.46 | 9.46 | -1.97% | 60,257 |
| Apr 10, 2026 | 9.53 | 9.65 | 9.53 | 9.65 | 9.65 | 1.26% | 21,833 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.50 | 9.53 | 9.53 | -0.73% | 38,362 |
| Apr 8, 2026 | 9.49 | 9.60 | 9.45 | 9.60 | 9.60 | 1.16% | 25,576 |
| Apr 7, 2026 | 9.39 | 9.49 | 9.34 | 9.49 | 9.49 | 1.06% | 18,943 |
| Apr 6, 2026 | 9.33 | 9.40 | 9.33 | 9.39 | 9.39 | 0.11% | 16,653 |
| Apr 2, 2026 | 9.29 | 9.39 | 9.29 | 9.38 | 9.38 | 0.97% | 28,505 |
| Apr 1, 2026 | 9.42 | 9.42 | 9.27 | 9.29 | 9.29 | -2.00% | 44,532 |
| Mar 31, 2026 | 9.43 | 9.49 | 9.42 | 9.48 | 9.38 | 0.21% | 43,622 |
| Mar 30, 2026 | 9.45 | 9.50 | 9.44 | 9.46 | 9.36 | -0.11% | 42,888 |
| Mar 27, 2026 | 9.49 | 9.49 | 9.46 | 9.47 | 9.37 | -0.21% | 20,892 |
| Mar 26, 2026 | 9.52 | 9.52 | 9.46 | 9.49 | 9.39 | -0.32% | 32,493 |
| Mar 25, 2026 | 9.57 | 9.57 | 9.48 | 9.52 | 9.42 | -0.52% | 32,967 |
| Mar 24, 2026 | 9.60 | 9.60 | 9.54 | 9.57 | 9.47 | -0.31% | 15,857 |
| Mar 23, 2026 | 9.50 | 9.60 | 9.46 | 9.60 | 9.50 | 1.05% | 15,696 |
| Mar 20, 2026 | 9.54 | 9.59 | 9.50 | 9.50 | 9.40 | -0.52% | 27,257 |
| Mar 19, 2026 | 9.61 | 9.61 | 9.52 | 9.55 | 9.45 | -0.21% | 11,813 |
| Mar 18, 2026 | 9.56 | 9.59 | 9.55 | 9.57 | 9.47 | 0.53% | 14,086 |
| Mar 17, 2026 | 9.55 | 9.57 | 9.51 | 9.52 | 9.42 | 0.11% | 17,333 |
| Mar 16, 2026 | 9.57 | 9.61 | 9.51 | 9.51 | 9.41 | -0.63% | 20,814 |
| Mar 13, 2026 | 9.57 | 9.59 | 9.51 | 9.57 | 9.47 | 0.42% | 37,242 |
| Mar 12, 2026 | 9.50 | 9.56 | 9.47 | 9.53 | 9.43 | 0.21% | 23,762 |
| Mar 11, 2026 | 9.57 | 9.57 | 9.46 | 9.51 | 9.41 | -0.21% | 21,225 |
| Mar 10, 2026 | 9.57 | 9.62 | 9.41 | 9.53 | 9.43 | -0.63% | 122,408 |
| Mar 9, 2026 | 9.62 | 9.62 | 9.54 | 9.59 | 9.49 | -0.31% | 32,741 |
| Mar 6, 2026 | 9.61 | 9.63 | 9.55 | 9.62 | 9.52 | 0.52% | 41,615 |
| Mar 5, 2026 | 9.53 | 9.72 | 9.53 | 9.57 | 9.47 | 0.84% | 53,447 |
| Mar 4, 2026 | 9.37 | 9.51 | 9.33 | 9.49 | 9.39 | 1.50% | 54,352 |
| Mar 3, 2026 | 9.28 | 9.37 | 9.28 | 9.35 | 9.25 | 0.54% | 64,599 |
| Mar 2, 2026 | 9.23 | 9.32 | 9.23 | 9.30 | 9.20 | -0.85% | 40,589 |
| Feb 27, 2026 | 9.32 | 9.38 | 9.32 | 9.38 | 9.18 | 0.64% | 44,234 |
| Feb 26, 2026 | 9.30 | 9.33 | 9.27 | 9.32 | 9.12 | 0.22% | 26,630 |
| Feb 25, 2026 | 9.30 | 9.32 | 9.24 | 9.30 | 9.10 | 0.11% | 33,471 |
| Feb 24, 2026 | 9.30 | 9.32 | 9.25 | 9.29 | 9.09 | -0.11% | 39,131 |
| Feb 23, 2026 | 9.35 | 9.35 | 9.24 | 9.30 | 9.10 | - | 52,470 |
| Feb 20, 2026 | 9.33 | 9.33 | 9.25 | 9.30 | 9.10 | 0.11% | 38,215 |
| Feb 19, 2026 | 9.22 | 9.29 | 9.20 | 9.29 | 9.09 | 0.22% | 42,036 |
| Feb 18, 2026 | 9.17 | 9.27 | 9.17 | 9.27 | 9.07 | 0.54% | 31,938 |