Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,111.06 +3,870.05 (+6.53%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Valora Hedge Fund Fundo De Investimento Imobiliario - Fii (VGHF11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.85 | 9.11 | 8.83 | 9.08 | 9.08 | 805,188 |
| 02 May 2024 | 8.82 | 8.95 | 8.82 | 8.83 | 8.83 | 411,351 |
| 30 Apr 2024 | 8.90 | 9.00 | 8.86 | 8.96 | 8.96 | 383,187 |
| 29 Apr 2024 | 9.06 | 9.06 | 8.86 | 8.89 | 8.89 | 487,460 |
| 26 Apr 2024 | 8.76 | 9.06 | 8.76 | 9.06 | 9.06 | 588,241 |
| 25 Apr 2024 | 8.67 | 8.80 | 8.66 | 8.76 | 8.76 | 458,801 |
| 24 Apr 2024 | 8.63 | 8.67 | 8.55 | 8.65 | 8.65 | 588,587 |
| 23 Apr 2024 | 8.70 | 8.73 | 8.62 | 8.63 | 8.63 | 574,951 |
| 22 Apr 2024 | 8.84 | 8.84 | 8.66 | 8.70 | 8.70 | 1,014,908 |
| 19 Apr 2024 | 8.81 | 8.97 | 8.81 | 8.84 | 8.84 | 787,892 |
| 18 Apr 2024 | 8.95 | 8.96 | 8.70 | 8.85 | 8.85 | 1,174,582 |
| 17 Apr 2024 | 9.03 | 9.05 | 8.95 | 8.99 | 8.99 | 783,038 |
| 16 Apr 2024 | 9.18 | 9.18 | 9.02 | 9.06 | 9.06 | 699,124 |
| 15 Apr 2024 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | 465,809 |
| 12 Apr 2024 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | 377,493 |
| 11 Apr 2024 | 9.14 | 9.16 | 9.12 | 9.12 | 9.12 | 316,813 |
| 10 Apr 2024 | 9.14 | 9.18 | 9.10 | 9.14 | 9.14 | 510,670 |
| 09 Apr 2024 | 9.20 | 9.20 | 9.09 | 9.09 | 9.09 | 840,326 |
| 08 Apr 2024 | 9.16 | 9.21 | 9.15 | 9.20 | 9.20 | 596,148 |
| 05 Apr 2024 | 9.22 | 9.24 | 9.07 | 9.15 | 9.15 | 1,062,162 |
| 04 Apr 2024 | 9.20 | 9.24 | 9.18 | 9.22 | 9.22 | 391,014 |
| 03 Apr 2024 | 9.14 | 9.24 | 9.08 | 9.20 | 9.20 | 505,279 |
| 02 Apr 2024 | 9.22 | 9.22 | 8.96 | 9.15 | 9.15 | 1,007,157 |
| 01 Apr 2024 | 9.13 | 9.22 | 8.90 | 9.19 | 9.19 | 1,288,485 |
| 01 Apr 2024 | 0.08 Dividend | |||||
| 28 Mar 2024 | 9.40 | 9.50 | 9.40 | 9.48 | 9.40 | 577,959 |
| 27 Mar 2024 | 9.40 | 9.42 | 9.38 | 9.40 | 9.32 | 488,082 |
| 26 Mar 2024 | 9.37 | 9.40 | 9.36 | 9.39 | 9.31 | 501,392 |
| 25 Mar 2024 | 9.33 | 9.38 | 9.32 | 9.36 | 9.28 | 591,158 |
| 22 Mar 2024 | 9.32 | 9.35 | 9.31 | 9.33 | 9.25 | 473,837 |
| 21 Mar 2024 | 9.30 | 9.35 | 9.30 | 9.32 | 9.24 | 505,820 |
| 20 Mar 2024 | 9.30 | 9.35 | 9.29 | 9.30 | 9.22 | 542,747 |
| 19 Mar 2024 | 9.30 | 9.35 | 9.29 | 9.30 | 9.22 | 701,660 |
| 18 Mar 2024 | 9.28 | 9.30 | 9.27 | 9.28 | 9.20 | 583,021 |
| 15 Mar 2024 | 9.31 | 9.31 | 9.26 | 9.28 | 9.20 | 587,837 |
| 14 Mar 2024 | 9.28 | 9.32 | 9.27 | 9.30 | 9.22 | 432,961 |
| 13 Mar 2024 | 9.31 | 9.32 | 9.28 | 9.28 | 9.20 | 435,254 |
| 12 Mar 2024 | 9.27 | 9.33 | 9.27 | 9.31 | 9.23 | 412,853 |
| 11 Mar 2024 | 9.29 | 9.30 | 9.25 | 9.27 | 9.19 | 505,305 |
| 08 Mar 2024 | 9.31 | 9.33 | 9.28 | 9.29 | 9.21 | 607,249 |
| 07 Mar 2024 | 9.30 | 9.34 | 9.29 | 9.30 | 9.22 | 580,576 |
| 06 Mar 2024 | 9.28 | 9.34 | 9.28 | 9.30 | 9.22 | 527,458 |
| 05 Mar 2024 | 9.28 | 9.35 | 9.28 | 9.28 | 9.20 | 556,045 |
| 04 Mar 2024 | 9.32 | 9.35 | 9.27 | 9.28 | 9.20 | 673,251 |
| 01 Mar 2024 | 9.26 | 9.36 | 9.26 | 9.32 | 9.24 | 650,094 |
| 01 Mar 2024 | 0.1 Dividend | |||||
| 29 Feb 2024 | 9.35 | 9.38 | 9.34 | 9.36 | 9.18 | 615,638 |
| 28 Feb 2024 | 9.34 | 9.37 | 9.33 | 9.35 | 9.17 | 488,689 |
| 27 Feb 2024 | 9.37 | 9.38 | 9.33 | 9.33 | 9.15 | 801,277 |
| 26 Feb 2024 | 9.37 | 9.38 | 9.35 | 9.37 | 9.19 | 590,412 |
| 23 Feb 2024 | 9.38 | 9.40 | 9.35 | 9.37 | 9.19 | 516,794 |
| 22 Feb 2024 | 9.39 | 9.40 | 9.34 | 9.38 | 9.20 | 614,938 |
| 21 Feb 2024 | 9.33 | 9.39 | 9.33 | 9.36 | 9.18 | 568,832 |
| 20 Feb 2024 | 9.34 | 9.37 | 9.32 | 9.33 | 9.15 | 612,803 |
| 19 Feb 2024 | 9.35 | 9.37 | 9.32 | 9.34 | 9.16 | 598,764 |
| 16 Feb 2024 | 9.34 | 9.37 | 9.32 | 9.35 | 9.17 | 572,015 |
| 15 Feb 2024 | 9.33 | 9.35 | 9.30 | 9.34 | 9.16 | 614,294 |
| 14 Feb 2024 | 9.33 | 9.35 | 9.31 | 9.33 | 9.15 | 392,132 |
| 09 Feb 2024 | 9.35 | 9.36 | 9.31 | 9.31 | 9.13 | 501,027 |
| 08 Feb 2024 | 9.35 | 9.38 | 9.32 | 9.35 | 9.17 | 547,436 |
| 07 Feb 2024 | 9.35 | 9.45 | 9.35 | 9.35 | 9.17 | 690,150 |
| 06 Feb 2024 | 9.38 | 9.40 | 9.33 | 9.35 | 9.17 | 468,161 |
| 05 Feb 2024 | 9.42 | 9.44 | 9.36 | 9.38 | 9.20 | 524,602 |
| 02 Feb 2024 | 9.40 | 9.46 | 9.36 | 9.42 | 9.24 | 602,673 |
| 01 Feb 2024 | 9.43 | 9.50 | 9.36 | 9.40 | 9.22 | 960,126 |
| 01 Feb 2024 | 0.1 Dividend | |||||
| 31 Jan 2024 | 9.57 | 9.57 | 9.47 | 9.52 | 9.24 | 887,090 |
| 30 Jan 2024 | 9.67 | 9.68 | 9.55 | 9.59 | 9.31 | 475,637 |
| 29 Jan 2024 | 9.73 | 9.76 | 9.70 | 9.71 | 9.43 | 396,332 |
| 26 Jan 2024 | 9.72 | 9.75 | 9.68 | 9.73 | 9.44 | 339,795 |
| 25 Jan 2024 | 9.68 | 9.72 | 9.66 | 9.72 | 9.43 | 268,770 |
| 24 Jan 2024 | 9.64 | 9.69 | 9.60 | 9.68 | 9.40 | 331,875 |
| 23 Jan 2024 | 9.55 | 9.71 | 9.54 | 9.65 | 9.37 | 1,339,455 |
| 22 Jan 2024 | 9.54 | 9.58 | 9.53 | 9.55 | 9.27 | 409,963 |
| 19 Jan 2024 | 9.51 | 9.55 | 9.51 | 9.54 | 9.26 | 486,627 |
| 18 Jan 2024 | 9.52 | 9.56 | 9.45 | 9.51 | 9.23 | 440,568 |
| 17 Jan 2024 | 9.53 | 9.55 | 9.52 | 9.52 | 9.24 | 298,372 |
| 16 Jan 2024 | 9.53 | 9.56 | 9.51 | 9.53 | 9.25 | 428,861 |
| 15 Jan 2024 | 9.49 | 9.58 | 9.49 | 9.53 | 9.25 | 380,214 |
| 12 Jan 2024 | 9.47 | 9.50 | 9.44 | 9.49 | 9.21 | 375,359 |
| 11 Jan 2024 | 9.46 | 9.47 | 9.44 | 9.47 | 9.19 | 266,737 |
| 10 Jan 2024 | 9.40 | 9.47 | 9.40 | 9.47 | 9.19 | 366,743 |
| 09 Jan 2024 | 9.44 | 9.45 | 9.40 | 9.40 | 9.12 | 451,871 |
| 08 Jan 2024 | 9.48 | 9.49 | 9.41 | 9.44 | 9.16 | 609,998 |
| 05 Jan 2024 | 9.47 | 9.62 | 9.45 | 9.50 | 9.22 | 574,309 |
| 04 Jan 2024 | 9.49 | 9.49 | 9.42 | 9.45 | 9.17 | 387,494 |
| 03 Jan 2024 | 9.44 | 9.49 | 9.44 | 9.46 | 9.18 | 320,842 |
| 02 Jan 2024 | 9.53 | 9.58 | 9.40 | 9.44 | 9.16 | 504,629 |
| 02 Jan 2024 | 0.1 Dividend | |||||
| 28 Dec 2023 | 9.70 | 9.80 | 9.56 | 9.56 | 9.18 | 475,477 |
| 27 Dec 2023 | 9.56 | 9.70 | 9.55 | 9.70 | 9.32 | 402,185 |
| 26 Dec 2023 | 9.44 | 9.69 | 9.44 | 9.54 | 9.16 | 455,411 |
| 22 Dec 2023 | 9.38 | 9.45 | 9.38 | 9.44 | 9.07 | 292,214 |
| 21 Dec 2023 | 9.36 | 9.45 | 9.34 | 9.37 | 9.00 | 352,856 |
| 20 Dec 2023 | 9.32 | 9.38 | 9.32 | 9.36 | 8.99 | 293,204 |
| 19 Dec 2023 | 9.36 | 9.38 | 9.26 | 9.32 | 8.95 | 419,425 |
| 18 Dec 2023 | 9.33 | 9.38 | 9.33 | 9.36 | 8.99 | 412,891 |
| 15 Dec 2023 | 9.22 | 9.35 | 9.22 | 9.33 | 8.96 | 343,466 |
| 14 Dec 2023 | 9.18 | 9.24 | 9.18 | 9.22 | 8.86 | 407,796 |
| 13 Dec 2023 | 9.19 | 9.21 | 9.15 | 9.16 | 8.80 | 390,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.