VALORA RE III FI IMOBILIARIO (VGIR11)

VGIR11
🏛️ ブラジル →
9.52
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 8.54 8.59 8.50 8.57 0.2M
2023-12-27 8.44 8.54 8.44 8.54 0.3M
2023-12-26 8.42 8.47 8.41 8.43 0.4M
2023-12-22 8.40 8.47 8.38 8.43 0.6M
2023-12-21 8.40 8.44 8.37 8.40 0.4M
2023-12-20 8.37 8.47 8.37 8.40 0.3M
2023-12-19 8.43 8.45 8.36 8.37 0.4M
2023-12-18 8.44 8.46 8.40 8.43 0.4M
2023-12-15 8.40 8.46 8.38 8.44 0.3M
2023-12-14 8.39 8.43 8.36 8.40 0.4M
2023-12-13 8.40 8.45 8.35 8.36 0.5M
2023-12-12 8.44 8.47 8.43 8.43 0.5M
2023-12-11 8.41 8.46 8.41 8.46 0.4M
2023-12-08 8.41 8.46 8.36 8.41 0.3M
2023-12-07 8.47 8.48 8.34 8.39 0.9M
2023-12-06 8.43 8.48 8.40 8.47 0.4M
2023-12-05 8.41 8.44 8.34 8.43 0.6M
2023-12-04 8.28 8.42 8.26 8.41 0.6M
2023-12-01 8.33 8.40 8.13 8.23 1.7M
2023-11-30 8.38 8.47 8.30 8.31 1.1M
2023-11-29 8.44 8.47 8.35 8.38 0.5M
2023-11-28 8.61 8.61 8.32 8.38 1.2M
2023-11-27 8.57 8.66 8.53 8.62 0.9M
2023-11-24 8.47 8.60 8.47 8.59 0.9M
2023-11-23 8.43 8.49 8.43 8.48 0.5M
2023-11-22 8.42 8.46 8.41 8.43 0.4M
2023-11-21 8.40 8.46 8.40 8.43 0.3M
2023-11-20 8.39 8.43 8.38 8.40 0.3M
2023-11-17 8.36 8.41 8.34 8.39 0.3M
2023-11-16 8.35 8.40 8.32 8.34 0.5M
2023-11-14 8.34 8.37 8.33 8.35 0.3M
2023-11-13 8.34 8.36 8.31 8.34 0.3M
2023-11-10 8.34 8.35 8.32 8.34 0.3M
2023-11-09 8.32 8.35 8.31 8.34 0.3M
2023-11-08 8.34 8.36 8.32 8.32 0.3M
2023-11-07 8.29 8.36 8.29 8.34 0.3M
2023-11-06 8.23 8.29 8.21 8.29 0.3M
2023-11-03 8.20 8.28 8.20 8.24 0.2M
2023-11-01 8.22 8.25 8.12 8.18 0.4M
2023-10-31 8.20 8.26 8.18 8.23 0.3M
2023-10-30 8.25 8.25 8.11 8.19 0.5M
2023-10-27 8.22 8.29 8.19 8.24 0.4M
2023-10-26 8.20 8.29 8.17 8.20 0.4M
2023-10-25 8.28 8.29 8.20 8.21 0.3M
2023-10-24 8.31 8.36 8.25 8.25 0.3M
2023-10-23 8.26 8.36 8.25 8.33 0.4M
2023-10-20 8.24 8.33 8.20 8.26 0.3M
2023-10-19 8.31 8.34 8.18 8.20 0.4M
2023-10-18 8.37 8.40 8.29 8.29 0.3M
2023-10-17 8.39 8.40 8.34 8.37 0.3M
2023-10-16 8.43 8.43 8.37 8.37 0.3M
2023-10-13 8.34 8.46 8.29 8.41 0.4M
2023-10-11 8.38 8.40 8.35 8.38 0.3M
2023-10-10 8.40 8.40 8.35 8.38 0.3M
2023-10-09 8.39 8.40 8.35 8.39 0.3M
2023-10-06 8.33 8.36 8.29 8.35 0.4M
2023-10-05 8.30 8.35 8.29 8.33 0.3M
2023-10-04 8.27 8.30 8.23 8.30 0.4M
2023-10-03 8.23 8.28 8.22 8.26 0.5M
2023-10-02 8.24 8.29 8.23 8.23 0.5M
2023-09-29 8.14 8.27 8.13 8.24 0.6M
2023-09-28 8.11 8.14 8.09 8.13 0.5M
2023-09-27 8.15 8.16 8.08 8.10 0.4M
2023-09-26 8.14 8.15 8.10 8.14 0.4M
2023-09-25 8.17 8.18 8.11 8.14 0.5M
2023-09-22 8.16 8.20 8.14 8.15 0.5M
2023-09-21 8.17 8.19 8.12 8.15 0.5M
2023-09-20 8.13 8.18 8.12 8.16 0.6M
2023-09-19 8.15 8.16 8.05 8.09 0.4M
2023-09-18 8.13 8.17 8.12 8.14 0.5M
2023-09-15 8.09 8.18 8.08 8.13 0.5M
2023-09-14 8.06 8.11 8.05 8.08 0.3M
2023-09-13 8.05 8.11 8.03 8.05 0.4M
2023-09-12 8.13 8.13 8.02 8.05 0.5M
2023-09-11 8.17 8.18 8.11 8.13 0.4M
2023-09-09 9.84 9.84 9.84 9.84 0.0M
2023-09-08 8.14 8.17 8.11 8.17 0.4M
2023-09-06 8.08 8.14 8.08 8.13 0.3M
2023-09-05 8.17 8.18 7.93 8.07 2.3M
2023-09-04 8.18 8.19 8.14 8.17 0.3M
2023-09-02 9.87 9.87 9.87 9.87 0.0M
2023-09-01 8.15 8.18 8.14 8.18 0.4M
2023-08-31 8.16 8.19 8.13 8.13 0.3M
2023-08-30 8.14 8.21 8.13 8.16 0.4M
2023-08-29 8.09 8.14 8.08 8.14 0.3M
2023-08-28 8.14 8.16 8.08 8.08 0.4M
2023-08-25 8.13 8.16 8.11 8.14 0.4M
2023-08-24 8.12 8.18 8.11 8.12 0.4M
2023-08-23 8.09 8.13 8.08 8.12 0.4M
2023-08-22 8.13 8.13 8.08 8.08 0.3M
2023-08-21 8.14 8.14 8.10 8.13 0.5M
2023-08-18 8.13 8.14 8.10 8.14 0.6M
2023-08-17 8.12 8.13 8.10 8.13 0.6M
2023-08-16 8.13 8.13 8.09 8.13 0.4M
2023-08-15 8.09 8.14 8.08 8.12 0.4M
2023-08-14 8.07 8.08 8.05 8.08 0.4M
2023-08-11 8.06 8.08 8.04 8.07 0.5M
2023-08-10 8.04 8.06 8.02 8.04 0.4M
2023-08-09 8.07 8.07 8.01 8.03 0.6M
2023-08-08 8.05 8.07 8.02 8.07 0.6M
2023-08-07 8.01 8.05 8.01 8.04 0.4M
2023-08-04 8.03 8.06 8.01 8.01 0.5M
2023-08-03 7.98 8.04 7.96 8.01 0.5M
2023-08-02 7.90 7.98 7.87 7.97 0.3M
2023-08-01 7.87 8.14 7.81 7.86 1.5M
2023-07-31 7.77 7.86 7.76 7.85 0.5M
2023-07-28 7.72 7.76 7.67 7.76 0.5M
2023-07-27 7.70 7.73 7.65 7.71 0.5M
2023-07-26 7.76 7.81 7.67 7.68 0.6M
2023-07-25 7.83 7.83 7.73 7.73 0.6M
2023-07-24 7.85 7.87 7.80 7.80 0.5M
2023-07-21 7.83 7.86 7.78 7.85 0.4M
2023-07-20 7.90 7.90 7.77 7.81 0.6M
2023-07-19 7.89 7.90 7.86 7.90 0.6M
2023-07-18 7.90 7.90 7.86 7.88 0.5M
2023-07-17 7.88 7.90 7.87 7.90 0.5M
2023-07-14 7.85 7.89 7.83 7.88 0.4M
2023-07-13 7.84 7.85 7.80 7.85 0.5M
2023-07-12 7.84 7.85 7.80 7.84 0.5M
2023-07-11 7.80 7.85 7.79 7.80 0.6M
2023-07-10 7.81 7.86 7.79 7.79 0.7M
2023-07-07 7.76 7.84 7.75 7.81 0.5M
2023-07-06 7.72 7.76 7.70 7.76 0.4M
2023-07-05 7.72 7.76 7.69 7.71 0.4M
2023-07-04 7.69 7.72 7.67 7.72 0.5M
2023-07-03 7.68 7.69 7.64 7.69 0.5M
2023-06-30 7.59 7.71 7.57 7.68 0.4M
2023-06-29 7.57 7.59 7.56 7.58 0.3M
2023-06-28 7.56 7.60 7.53 7.56 0.3M
2023-06-27 7.48 7.57 7.47 7.56 0.3M
2023-06-26 7.51 7.54 7.44 7.47 0.5M
2023-06-23 7.60 7.60 7.47 7.49 0.6M
2023-06-22 7.61 7.62 7.59 7.60 0.3M
2023-06-21 7.63 7.63 7.60 7.61 0.3M
2023-06-20 7.60 7.66 7.58 7.63 0.5M
2023-06-19 7.56 7.60 7.54 7.60 0.4M
2023-06-16 7.51 7.60 7.51 7.56 0.5M
2023-06-15 7.50 7.52 7.49 7.51 0.3M
2023-06-14 7.43 7.51 7.41 7.47 0.5M
2023-06-13 7.43 7.44 7.41 7.43 0.7M
2023-06-12 7.42 7.44 7.39 7.43 0.5M
2023-06-09 7.42 7.42 7.40 7.42 0.4M
2023-06-07 7.39 7.42 7.38 7.42 0.4M
2023-06-06 7.39 7.40 7.37 7.39 0.3M
2023-06-05 7.38 7.40 7.36 7.39 0.4M
2023-06-02 7.31 7.38 7.27 7.37 0.5M
2023-06-01 7.30 7.34 7.26 7.29 0.6M
2023-05-31 7.31 7.34 7.28 7.29 0.5M
2023-05-30 7.29 7.31 7.27 7.29 0.4M
2023-05-29 7.29 7.32 7.26 7.28 0.3M
2023-05-26 7.32 7.34 7.26 7.27 0.5M
2023-05-25 7.35 7.38 7.27 7.30 0.5M
2023-05-24 7.40 7.41 7.31 7.33 0.5M
2023-05-23 7.43 7.43 7.35 7.40 0.5M
2023-05-22 7.43 7.43 7.40 7.41 0.4M
2023-05-19 7.43 7.45 7.42 7.43 0.3M
2023-05-18 7.43 7.45 7.41 7.43 0.4M
2023-05-17 7.44 7.46 7.42 7.43 0.3M
2023-05-16 7.44 7.47 7.41 7.44 0.4M
2023-05-15 7.44 7.46 7.41 7.43 0.4M
2023-05-12 7.46 7.49 7.41 7.44 0.4M
2023-05-11 7.47 7.47 7.44 7.46 0.3M
2023-05-10 7.45 7.51 7.43 7.46 0.5M
2023-05-09 7.46 7.46 7.41 7.45 0.3M
2023-05-08 7.47 7.50 7.44 7.46 0.3M
2023-05-06 9.48 9.48 9.48 9.48 0.0M
2023-05-05 7.47 7.50 7.43 7.45 0.2M
2023-05-04 7.50 7.52 7.44 7.47 0.2M
2023-05-03 7.43 7.56 7.40 7.45 0.5M
2023-05-02 7.34 7.49 7.27 7.43 0.4M
2023-04-28 7.27 7.34 7.26 7.34 0.3M
2023-04-27 7.23 7.32 7.19 7.26 0.4M
2023-04-26 7.32 7.33 7.18 7.22 0.4M
2023-04-25 7.40 7.40 7.26 7.28 0.4M
2023-04-24 7.42 7.44 7.36 7.36 0.3M
2023-04-20 7.44 7.51 7.39 7.40 0.4M
2023-04-19 7.39 7.46 7.36 7.44 0.3M
2023-04-18 7.30 7.39 7.30 7.39 0.3M
2023-04-17 7.35 7.38 7.29 7.30 0.3M
2023-04-14 7.32 7.35 7.28 7.31 0.4M
2023-04-13 7.40 7.41 7.33 7.35 0.2M
2023-04-12 7.44 7.46 7.38 7.40 0.2M
2023-04-11 7.40 7.46 7.35 7.44 0.3M
2023-04-10 7.43 7.46 7.33 7.39 0.4M
2023-04-06 7.25 7.52 7.22 7.43 0.8M
2023-04-05 7.28 7.30 7.21 7.25 0.3M
2023-04-04 7.25 7.30 7.21 7.28 0.3M
2023-04-03 7.26 7.33 7.23 7.25 0.5M
2023-03-31 7.31 7.37 7.18 7.23 0.8M
2023-03-30 7.36 7.37 7.28 7.32 0.4M
2023-03-29 7.46 7.46 7.33 7.36 0.4M
2023-03-28 7.43 7.46 7.40 7.46 0.2M
2023-03-27 7.39 7.43 7.36 7.43 0.4M
2023-03-24 7.36 7.39 7.33 7.39 0.3M
2023-03-23 7.39 7.41 7.32 7.32 0.4M
2023-03-22 7.38 7.39 7.36 7.39 0.3M
2023-03-21 7.38 7.40 7.36 7.37 0.3M
2023-03-20 7.39 7.40 7.35 7.37 0.3M
2023-03-17 7.39 7.40 7.35 7.36 0.4M
2023-03-16 7.44 7.44 7.36 7.39 0.3M
2023-03-15 7.36 7.44 7.35 7.43 0.4M
2023-03-14 7.47 7.48 7.36 7.37 0.5M
2023-03-13 7.52 7.52 7.43 7.46 0.4M
2023-03-10 7.51 7.52 7.47 7.50 0.3M
2023-03-09 7.53 7.55 7.48 7.50 0.4M
2023-03-08 7.53 7.55 7.51 7.51 0.3M
2023-03-07 7.49 7.55 7.49 7.50 0.5M
2023-03-06 7.48 7.53 7.47 7.49 0.6M
2023-03-03 7.46 7.50 7.44 7.48 0.4M
2023-03-02 7.45 7.51 7.45 7.46 1.1M
2023-03-01 7.50 7.51 7.45 7.45 0.6M
2023-02-28 7.50 7.51 7.48 7.49 0.5M
2023-02-27 7.49 7.50 7.47 7.50 0.5M
2023-02-24 7.47 7.49 7.46 7.48 0.4M
2023-02-23 7.48 7.50 7.45 7.47 0.7M
2023-02-22 7.45 7.48 7.44 7.48 0.2M
2023-02-17 7.45 7.49 7.40 7.45 0.4M
2023-02-16 7.41 7.44 7.40 7.44 0.4M
2023-02-15 7.36 7.42 7.36 7.41 0.3M
2023-02-14 7.36 7.40 7.31 7.34 0.4M
2023-02-13 7.36 7.36 7.31 7.35 0.4M
2023-02-10 7.35 7.41 7.32 7.36 0.3M
2023-02-09 7.41 7.43 7.33 7.34 0.3M
2023-02-08 7.39 7.42 7.37 7.40 0.3M
2023-02-07 7.38 7.39 7.33 7.37 0.3M
2023-02-06 7.31 7.39 7.30 7.38 0.5M
2023-02-03 7.26 7.33 7.24 7.31 0.3M
2023-02-02 7.24 7.35 7.21 7.24 0.5M
2023-02-01 7.30 7.32 7.20 7.22 0.6M
2023-01-31 7.24 7.31 7.23 7.29 0.5M
2023-01-30 7.28 7.28 7.21 7.23 0.3M
2023-01-27 7.26 7.30 7.21 7.25 0.4M
2023-01-26 7.33 7.33 7.20 7.24 0.5M
2023-01-25 7.24 7.31 7.24 7.30 0.3M
2023-01-24 7.30 7.32 7.18 7.23 0.6M
2023-01-23 7.32 7.33 7.27 7.30 0.5M
2023-01-20 7.29 7.34 7.28 7.33 0.3M
2023-01-19 7.36 7.36 7.26 7.28 0.5M
2023-01-18 7.34 7.36 7.30 7.36 0.4M
2023-01-17 7.30 7.35 7.30 7.33 0.4M
2023-01-16 7.39 7.39 7.24 7.28 0.4M
2023-01-13 7.34 7.38 7.33 7.36 0.5M
2023-01-12 7.34 7.39 7.31 7.33 0.4M
2023-01-11 7.44 7.45 7.34 7.34 0.4M
2023-01-10 7.40 7.43 7.36 7.42 0.4M
2023-01-09 7.38 7.39 7.36 7.39 0.4M
2023-01-06 7.36 7.38 7.32 7.36 0.4M
2023-01-05 7.38 7.42 7.32 7.32 0.4M
2023-01-04 7.40 7.42 7.36 7.36 0.4M
2023-01-03 7.42 7.45 7.34 7.39 0.5M
2023-01-02 7.39 7.45 7.36 7.39 0.5M