Valora CRA Fiagro Imobiliário (VGIA11)

VGIA11
🏛️ 브라질 →
9.64
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 8.79 9.04 8.76 8.90 0.5M
2023-12-27 8.72 8.78 8.71 8.76 0.3M
2023-12-26 8.57 8.80 8.57 8.70 0.4M
2023-12-22 8.08 8.73 8.08 8.57 0.6M
2023-12-21 8.04 8.10 8.03 8.08 0.3M
2023-12-20 8.03 8.11 7.99 8.04 0.8M
2023-12-19 8.17 8.25 8.02 8.03 1.0M
2023-12-18 8.36 8.39 8.03 8.18 1.2M
2023-12-15 8.41 8.45 8.35 8.36 0.5M
2023-12-14 8.52 8.52 8.36 8.41 0.7M
2023-12-13 8.52 8.57 8.47 8.52 0.5M
2023-12-12 8.77 8.78 8.68 8.70 0.4M
2023-12-11 8.78 8.84 8.72 8.78 0.4M
2023-12-08 8.71 8.79 8.71 8.78 0.3M
2023-12-07 8.80 8.85 8.70 8.71 0.4M
2023-12-06 8.80 8.85 8.78 8.80 0.2M
2023-12-05 8.89 8.89 8.75 8.77 0.4M
2023-12-04 8.83 8.90 8.73 8.89 0.3M
2023-12-01 8.86 8.89 8.72 8.83 0.4M
2023-11-30 8.76 8.90 8.75 8.75 0.4M
2023-11-29 8.74 8.80 8.72 8.76 0.3M
2023-11-28 8.61 8.80 8.57 8.74 0.5M
2023-11-27 8.88 8.90 8.55 8.62 1.0M
2023-11-24 8.90 8.96 8.85 8.90 0.5M
2023-11-23 9.03 9.03 8.88 8.90 0.7M
2023-11-22 9.05 9.07 9.01 9.03 0.4M
2023-11-21 9.07 9.10 9.06 9.07 0.5M
2023-11-20 9.09 9.11 9.07 9.07 0.3M
2023-11-17 9.09 9.12 9.06 9.08 0.4M
2023-11-16 9.09 9.12 9.05 9.09 0.5M
2023-11-14 9.15 9.16 9.04 9.10 0.7M
2023-11-13 9.37 9.41 9.31 9.34 0.4M
2023-11-10 9.42 9.42 9.37 9.37 0.4M
2023-11-09 9.35 9.41 9.35 9.40 0.3M
2023-11-08 9.35 9.40 9.34 9.36 0.3M
2023-11-07 9.30 9.35 9.27 9.35 0.3M
2023-11-06 9.22 9.34 9.21 9.30 0.4M
2023-11-03 9.16 9.26 9.16 9.20 0.3M
2023-11-01 9.11 9.20 9.11 9.16 0.3M
2023-10-31 9.14 9.16 9.08 9.11 0.4M
2023-10-30 9.21 9.22 9.11 9.11 0.5M
2023-10-27 9.22 9.23 9.17 9.18 0.4M
2023-10-26 9.25 9.27 9.17 9.21 0.6M
2023-10-25 9.31 9.31 9.26 9.28 0.3M
2023-10-24 9.32 9.35 9.27 9.31 0.3M
2023-10-23 9.35 9.35 9.30 9.32 0.3M
2023-10-20 9.35 9.36 9.31 9.35 0.3M
2023-10-19 9.29 9.36 9.29 9.31 0.3M
2023-10-18 9.37 9.39 9.28 9.28 0.3M
2023-10-17 9.36 9.41 9.34 9.36 0.4M
2023-10-16 9.39 9.42 9.36 9.37 0.4M
2023-10-13 9.39 9.40 9.32 9.39 0.4M
2023-10-11 9.48 9.52 9.48 9.52 0.3M
2023-10-10 9.50 9.50 9.45 9.48 0.4M
2023-10-09 9.48 9.50 9.45 9.50 0.3M
2023-10-06 9.45 9.50 9.42 9.47 0.3M
2023-10-05 9.43 9.45 9.41 9.42 0.2M
2023-10-04 9.39 9.45 9.38 9.42 0.3M
2023-10-03 9.44 9.45 9.38 9.39 0.3M
2023-10-02 9.39 9.43 9.34 9.39 0.4M
2023-09-29 9.28 9.39 9.28 9.37 0.4M
2023-09-28 9.19 9.29 9.18 9.28 0.4M
2023-09-27 9.27 9.34 9.14 9.23 0.3M
2023-09-26 9.18 9.37 9.09 9.26 0.4M
2023-09-25 9.37 9.37 9.00 9.19 0.7M
2023-09-22 9.34 9.37 9.33 9.37 0.3M
2023-09-21 9.35 9.36 9.31 9.33 0.4M
2023-09-20 9.32 9.38 9.27 9.32 0.5M
2023-09-19 9.38 9.38 9.29 9.32 0.5M
2023-09-18 9.34 9.38 9.32 9.36 0.5M
2023-09-15 9.33 9.37 9.33 9.34 0.4M
2023-09-14 9.31 9.35 9.30 9.32 0.5M
2023-09-13 9.52 9.55 9.51 9.53 0.4M
2023-09-12 9.50 9.52 9.47 9.51 0.5M
2023-09-11 9.42 9.50 9.42 9.49 0.8M
2023-09-09 9.42 9.42 9.42 9.42 0.0M
2023-09-08 9.34 9.41 9.33 9.41 0.5M
2023-09-06 9.37 9.39 9.29 9.34 0.5M
2023-09-05 9.29 9.38 9.27 9.36 0.5M
2023-09-04 9.23 9.29 9.21 9.24 0.6M
2023-09-02 9.23 9.23 9.23 9.23 0.0M
2023-09-01 9.23 9.29 9.05 9.18 0.7M
2023-08-31 8.99 9.29 8.92 9.20 0.6M
2023-08-30 8.81 8.99 8.80 8.97 0.7M
2023-08-29 8.90 8.90 8.65 8.80 0.7M
2023-08-28 8.89 8.91 8.35 8.91 2.4M
2023-08-25 9.17 9.18 8.88 8.91 1.9M
2023-08-24 9.55 9.56 9.04 9.21 1.2M
2023-08-23 9.58 9.59 9.54 9.56 0.4M
2023-08-22 9.55 9.59 9.53 9.58 0.4M
2023-08-21 9.54 9.55 9.51 9.55 0.5M
2023-08-18 9.55 9.55 9.51 9.54 0.4M
2023-08-17 9.53 9.58 9.53 9.53 0.4M
2023-08-16 9.52 9.56 9.52 9.52 0.4M
2023-08-15 9.56 9.56 9.50 9.51 0.4M
2023-08-14 9.57 9.57 9.53 9.56 0.4M
2023-08-11 9.54 9.59 9.50 9.57 0.4M
2023-08-10 9.64 9.69 9.63 9.68 0.3M
2023-08-09 9.62 9.65 9.60 9.62 0.3M
2023-08-08 9.58 9.65 9.56 9.62 0.4M
2023-08-07 9.56 9.58 9.54 9.55 0.4M
2023-08-04 9.46 9.56 9.46 9.55 0.4M
2023-08-03 9.45 9.51 9.44 9.47 0.4M
2023-08-02 9.39 9.45 9.38 9.45 0.4M
2023-08-01 9.44 9.46 9.37 9.39 0.5M
2023-07-31 9.42 9.45 9.38 9.44 0.5M
2023-07-28 9.45 9.45 9.40 9.42 0.3M
2023-07-27 9.37 9.44 9.35 9.42 0.4M
2023-07-26 9.45 9.46 9.37 9.39 0.4M
2023-07-25 9.48 9.49 9.40 9.45 0.5M
2023-07-24 9.46 9.49 9.41 9.45 0.4M
2023-07-21 9.40 9.49 9.40 9.45 0.4M
2023-07-20 9.37 9.40 9.33 9.40 0.4M
2023-07-19 9.37 9.39 9.32 9.33 0.6M
2023-07-18 9.35 9.38 9.34 9.34 0.3M
2023-07-17 9.39 9.42 9.31 9.33 0.5M
2023-07-14 9.36 9.39 9.34 9.38 0.4M
2023-07-13 9.38 9.41 9.32 9.36 0.5M
2023-07-12 9.44 9.51 9.43 9.51 0.4M
2023-07-11 9.42 9.46 9.41 9.45 0.6M
2023-07-10 9.32 9.44 9.32 9.40 0.6M
2023-07-07 9.37 9.39 9.26 9.31 1.3M
2023-07-06 9.50 9.51 9.30 9.36 1.6M
2023-07-05 9.58 9.60 9.51 9.54 0.7M
2023-07-04 9.65 9.67 9.62 9.65 0.4M
2023-07-03 9.56 9.67 9.56 9.61 0.4M
2023-06-30 9.57 9.57 9.52 9.55 0.5M
2023-06-29 9.50 9.56 9.47 9.56 0.5M
2023-06-28 9.48 9.51 9.47 9.47 0.4M
2023-06-27 9.50 9.52 9.45 9.47 0.5M
2023-06-26 9.50 9.52 9.45 9.49 0.5M
2023-06-23 9.49 9.50 9.45 9.50 0.4M
2023-06-22 9.51 9.52 9.44 9.49 0.5M
2023-06-21 9.51 9.53 9.48 9.48 0.5M
2023-06-20 9.50 9.53 9.48 9.49 0.5M
2023-06-19 9.45 9.49 9.44 9.46 0.5M
2023-06-16 9.42 9.48 9.38 9.45 0.4M
2023-06-15 9.40 9.45 9.33 9.41 0.5M
2023-06-14 9.40 9.42 9.29 9.40 0.5M
2023-06-13 9.58 9.59 9.48 9.50 0.4M
2023-06-12 9.58 9.62 9.53 9.56 0.5M
2023-06-09 9.51 9.59 9.49 9.57 0.5M
2023-06-07 9.50 9.51 9.47 9.50 0.5M
2023-06-06 9.49 9.51 9.47 9.49 0.5M
2023-06-05 9.52 9.53 9.47 9.50 0.5M
2023-06-02 9.50 9.53 9.47 9.50 0.4M
2023-06-01 9.47 9.50 9.45 9.50 0.3M
2023-05-31 9.50 9.51 9.43 9.45 0.3M
2023-05-30 9.45 9.50 9.45 9.47 0.3M
2023-05-29 9.39 9.46 9.38 9.45 0.4M
2023-05-26 9.36 9.41 9.35 9.41 0.3M
2023-05-25 9.44 9.45 9.34 9.35 0.6M
2023-05-24 9.46 9.47 9.41 9.44 0.3M
2023-05-23 9.49 9.50 9.40 9.44 0.6M
2023-05-22 9.50 9.52 9.45 9.47 0.6M
2023-05-19 9.48 9.50 9.46 9.50 0.4M
2023-05-18 9.45 9.50 9.45 9.45 0.4M
2023-05-17 9.43 9.46 9.41 9.45 0.3M
2023-05-16 9.35 9.41 9.34 9.41 0.4M
2023-05-15 9.38 9.39 9.34 9.35 0.6M
2023-05-12 9.39 9.42 9.30 9.34 0.5M
2023-05-11 9.55 9.57 9.49 9.50 0.5M
2023-05-10 9.51 9.57 9.50 9.55 0.4M
2023-05-09 9.53 9.55 9.48 9.49 0.4M
2023-05-08 9.57 9.59 9.47 9.50 0.6M
2023-05-06 9.55 9.55 9.55 9.55 0.0M
2023-05-05 9.55 9.60 9.49 9.57 0.7M
2023-05-04 9.55 9.59 9.53 9.59 0.3M
2023-05-03 9.59 9.63 9.53 9.55 0.3M
2023-05-02 9.44 9.59 9.44 9.59 0.3M
2023-04-28 9.35 9.46 9.35 9.42 0.4M
2023-04-27 9.42 9.44 9.34 9.36 0.5M
2023-04-26 9.45 9.47 9.35 9.42 0.4M
2023-04-25 9.56 9.60 9.33 9.43 0.8M
2023-04-24 9.62 9.63 9.54 9.56 0.5M
2023-04-20 9.54 9.63 9.54 9.63 0.4M
2023-04-19 9.57 9.63 9.50 9.54 0.4M
2023-04-18 9.67 9.71 9.40 9.55 0.7M
2023-04-17 9.76 9.79 9.65 9.69 0.5M
2023-04-14 9.73 9.79 9.72 9.75 0.4M
2023-04-13 9.89 9.89 9.83 9.87 0.3M
2023-04-12 9.87 9.89 9.83 9.89 0.2M
2023-04-11 9.88 9.89 9.82 9.85 0.2M
2023-04-10 9.83 9.89 9.83 9.87 0.4M
2023-04-06 9.84 9.85 9.81 9.82 0.3M
2023-04-05 9.81 9.85 9.81 9.83 0.2M
2023-04-04 9.81 9.84 9.78 9.81 0.3M
2023-04-03 9.82 9.84 9.76 9.79 0.4M
2023-03-31 9.79 9.82 9.76 9.82 0.3M
2023-03-30 9.82 9.83 9.75 9.76 0.4M
2023-03-29 9.83 9.84 9.81 9.82 0.3M
2023-03-28 9.79 9.82 9.79 9.82 0.3M
2023-03-27 9.82 9.85 9.77 9.80 0.3M
2023-03-24 9.74 9.81 9.74 9.78 0.3M
2023-03-23 9.80 9.82 9.74 9.74 0.4M
2023-03-22 9.79 9.82 9.74 9.81 0.3M
2023-03-21 9.78 9.79 9.75 9.77 0.4M
2023-03-20 9.77 9.79 9.75 9.78 0.4M
2023-03-17 9.76 9.78 9.75 9.76 0.3M
2023-03-16 9.72 9.78 9.72 9.76 0.3M
2023-03-15 9.73 9.74 9.69 9.72 0.4M
2023-03-14 9.67 9.74 9.65 9.70 0.5M
2023-03-13 9.68 9.70 9.67 9.67 0.4M
2023-03-10 9.82 9.82 9.76 9.82 0.5M
2023-03-09 9.79 9.83 9.79 9.82 0.5M
2023-03-08 9.78 9.80 9.76 9.79 0.6M
2023-03-07 9.71 9.78 9.68 9.77 0.7M
2023-03-06 9.78 9.80 9.67 9.71 0.7M
2023-03-03 9.69 9.80 9.66 9.78 0.7M
2023-03-02 9.58 9.78 9.58 9.72 1.3M
2023-03-01 9.77 9.81 9.55 9.57 1.6M
2023-02-28 9.79 9.80 9.75 9.77 1.2M
2023-02-27 9.83 9.83 9.81 9.82 0.5M
2023-02-24 9.83 9.83 9.80 9.83 0.4M
2023-02-23 9.84 9.84 9.80 9.83 0.6M
2023-02-22 9.79 9.83 9.78 9.81 0.4M
2023-02-17 9.83 9.84 9.77 9.79 0.6M
2023-02-16 9.83 9.84 9.78 9.80 0.4M
2023-02-15 9.82 9.84 9.80 9.83 0.5M
2023-02-14 9.79 9.85 9.78 9.81 0.5M
2023-02-13 9.77 9.80 9.75 9.78 0.8M
2023-02-10 9.89 9.90 9.88 9.90 0.7M
2023-02-09 9.96 9.98 9.87 9.89 0.7M
2023-02-08 9.94 9.97 9.93 9.96 0.5M
2023-02-07 9.98 9.98 9.91 9.94 0.6M
2023-02-06 9.95 9.99 9.92 9.97 0.5M
2023-02-03 9.92 9.99 9.90 9.95 0.3M
2023-02-02 9.90 9.92 9.89 9.92 0.5M
2023-02-01 9.89 9.92 9.88 9.89 0.7M
2023-01-31 9.90 9.91 9.86 9.88 0.4M
2023-01-30 9.87 9.92 9.86 9.90 0.5M
2023-01-27 9.88 9.89 9.81 9.87 0.5M
2023-01-26 9.90 9.91 9.85 9.87 0.4M
2023-01-25 9.86 9.92 9.85 9.87 0.4M
2023-01-24 9.87 9.92 9.84 9.87 0.4M
2023-01-23 9.93 9.95 9.81 9.86 0.6M
2023-01-20 9.91 9.94 9.89 9.93 0.4M
2023-01-19 9.95 9.96 9.90 9.90 0.4M
2023-01-18 9.95 9.96 9.91 9.92 0.6M
2023-01-17 9.96 9.99 9.93 9.94 0.3M
2023-01-16 9.97 10.00 9.93 9.97 0.3M
2023-01-13 9.95 10.03 9.95 9.98 0.3M
2023-01-12 9.90 9.95 9.89 9.95 0.2M
2023-01-11 9.99 10.05 9.99 10.05 0.3M
2023-01-10 9.97 10.00 9.96 9.99 0.3M
2023-01-09 9.98 9.98 9.94 9.97 0.2M
2023-01-06 9.95 9.98 9.92 9.98 0.3M
2023-01-05 9.91 9.95 9.90 9.95 0.2M
2023-01-04 9.94 9.95 9.90 9.91 0.3M
2023-01-03 9.93 9.94 9.89 9.93 0.4M
2023-01-02 9.89 9.94 9.89 9.93 0.3M