WHG Real Estate FI Imobiliario FII Classe Un (WHGR11)

WHGR11
🏛️ 브라질 →
9.02
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 8.39 8.49 8.36 8.46 0.0M
2024-12-27 8.23 8.39 8.21 8.30 0.0M
2024-12-26 8.10 8.23 7.91 8.23 0.0M
2024-12-23 7.84 8.09 7.84 8.05 0.0M
2024-12-20 7.80 7.94 7.76 7.84 0.0M
2024-12-19 7.76 7.81 7.70 7.74 0.0M
2024-12-18 7.68 7.85 7.67 7.69 0.0M
2024-12-17 7.98 7.99 7.66 7.67 0.1M
2024-12-16 8.12 8.13 7.86 7.99 0.0M
2024-12-13 8.38 8.38 8.05 8.13 0.0M
2024-12-12 8.12 8.40 7.93 8.31 0.0M
2024-12-11 7.90 8.22 7.83 8.15 0.0M
2024-12-10 8.20 8.23 7.93 8.04 0.0M
2024-12-09 8.23 8.39 8.11 8.22 0.0M
2024-12-06 8.13 8.25 8.11 8.22 0.0M
2024-12-05 8.28 8.40 8.13 8.13 0.1M
2024-12-04 8.38 8.40 8.25 8.28 0.0M
2024-12-03 8.55 8.56 8.25 8.25 0.0M
2024-12-02 8.60 8.69 8.42 8.47 0.0M
2024-11-29 8.68 8.68 8.51 8.63 0.0M
2024-11-28 8.70 8.70 8.48 8.62 0.0M
2024-11-27 8.73 8.73 8.61 8.70 0.0M
2024-11-26 8.71 8.71 8.67 8.67 0.0M
2024-11-25 8.69 8.71 8.65 8.69 0.1M
2024-11-22 8.63 8.71 8.63 8.69 0.0M
2024-11-21 8.64 8.69 8.63 8.63 0.0M
2024-11-19 8.68 8.68 8.64 8.64 0.0M
2024-11-18 8.72 8.73 8.64 8.64 0.0M
2024-11-14 8.66 8.73 8.66 8.73 0.0M
2024-11-13 8.70 8.72 8.63 8.67 0.1M
2024-11-12 8.65 8.73 8.62 8.70 0.1M
2024-11-11 8.66 8.74 8.61 8.65 0.1M
2024-11-08 8.51 8.79 8.51 8.67 0.2M
2024-11-07 8.37 8.51 8.34 8.46 0.0M
2024-11-06 8.28 8.37 8.26 8.35 0.0M
2024-11-05 8.30 8.39 8.24 8.28 0.1M
2024-11-04 8.38 8.39 8.31 8.35 0.0M
2024-11-01 8.28 8.47 8.28 8.35 0.1M
2024-10-31 8.50 8.50 8.40 8.45 0.0M
2024-10-30 8.51 8.51 8.43 8.50 0.1M
2024-10-29 8.53 8.53 8.43 8.52 0.1M
2024-10-28 8.54 8.54 8.41 8.54 0.1M
2024-10-25 8.48 8.57 8.48 8.54 0.1M
2024-10-24 8.54 8.60 8.41 8.48 0.1M
2024-10-23 8.59 8.63 8.54 8.54 0.0M
2024-10-22 8.60 8.62 8.54 8.60 0.0M
2024-10-21 8.65 8.70 8.51 8.59 0.0M
2024-10-18 8.70 8.72 8.63 8.70 0.0M
2024-10-17 8.70 8.70 8.64 8.70 0.0M
2024-10-16 8.67 8.73 8.64 8.70 0.1M
2024-10-15 8.67 8.71 8.65 8.71 0.0M
2024-10-14 8.80 8.81 8.63 8.67 0.1M
2024-10-11 8.88 8.94 8.81 8.81 0.0M
2024-10-10 8.92 8.96 8.82 8.93 0.0M
2024-10-09 9.01 9.06 8.90 8.96 0.0M
2024-10-08 8.95 9.02 8.90 8.90 0.0M
2024-10-07 8.92 9.06 8.92 8.97 0.1M
2024-10-04 8.85 8.92 8.82 8.92 0.0M
2024-10-03 8.78 8.96 8.74 8.91 0.0M
2024-10-02 8.87 9.01 8.75 8.83 0.0M
2024-10-01 9.04 9.04 8.78 8.92 0.0M
2024-09-30 8.93 8.96 8.83 8.94 0.0M
2024-09-27 8.81 8.94 8.81 8.94 0.1M
2024-09-26 8.86 8.86 8.72 8.86 0.1M
2024-09-25 8.97 8.97 8.81 8.81 0.1M
2024-09-24 8.86 8.97 8.75 8.97 0.1M
2024-09-23 8.97 8.98 8.84 8.97 0.0M
2024-09-20 8.99 8.99 8.91 8.97 0.0M
2024-09-19 8.94 9.05 8.91 8.96 0.0M
2024-09-18 8.99 8.99 8.87 8.94 0.0M
2024-09-17 9.03 9.06 8.92 8.94 0.0M
2024-09-16 9.06 9.06 8.99 9.03 0.0M
2024-09-13 9.12 9.12 9.00 9.00 0.1M
2024-09-12 9.08 9.09 9.04 9.08 0.0M
2024-09-11 9.15 9.15 9.08 9.09 0.0M
2024-09-10 9.11 9.15 9.09 9.11 0.0M
2024-09-09 9.16 9.16 9.09 9.15 0.0M
2024-09-06 9.10 9.14 9.07 9.14 0.0M
2024-09-05 9.11 9.14 9.07 9.07 0.0M
2024-09-04 9.16 9.16 9.10 9.10 0.0M
2024-09-03 9.14 9.15 9.11 9.15 0.0M
2024-09-02 9.16 9.16 9.10 9.10 0.0M
2024-08-30 9.10 9.20 9.10 9.13 0.0M
2024-08-29 9.10 9.15 9.10 9.10 0.0M
2024-08-28 9.10 9.10 9.05 9.05 0.0M
2024-08-27 9.13 9.13 9.03 9.03 0.0M
2024-08-26 9.06 9.13 9.05 9.08 0.1M
2024-08-23 9.08 9.10 9.02 9.07 0.0M
2024-08-22 9.10 9.10 9.03 9.08 0.0M
2024-08-21 9.12 9.12 9.07 9.08 0.0M
2024-08-20 9.13 9.15 9.06 9.13 0.0M
2024-08-19 9.14 9.14 9.10 9.13 0.0M
2024-08-16 9.10 9.14 9.07 9.13 0.1M
2024-08-15 9.04 9.16 9.04 9.06 0.1M
2024-08-14 9.02 9.16 9.01 9.07 0.1M
2024-08-13 9.11 9.15 8.96 8.99 0.1M
2024-08-12 8.96 9.16 8.91 9.11 0.1M
2024-08-09 8.88 8.92 8.85 8.91 0.0M
2024-08-08 8.90 8.91 8.81 8.84 0.1M
2024-08-07 8.90 8.98 8.81 8.89 0.1M
2024-08-06 8.95 8.95 8.90 8.93 0.0M
2024-08-05 8.92 8.94 8.89 8.94 0.0M
2024-08-02 9.05 9.05 8.94 8.94 0.0M
2024-08-01 9.14 9.14 9.02 9.03 0.0M
2024-07-31 9.05 9.10 9.03 9.04 0.0M
2024-07-30 9.04 9.10 8.97 9.05 0.0M
2024-07-29 9.06 9.07 8.98 9.03 0.0M
2024-07-26 8.99 9.07 8.99 9.06 0.0M
2024-07-25 9.10 9.10 8.98 8.99 0.1M
2024-07-24 9.09 9.09 9.00 9.07 0.0M
2024-07-23 9.06 9.07 9.03 9.07 0.0M
2024-07-22 9.06 9.07 8.98 9.06 0.0M
2024-07-19 9.06 9.07 9.02 9.07 0.0M
2024-07-18 9.05 9.07 9.02 9.05 0.0M
2024-07-17 9.01 9.03 8.99 9.03 0.0M
2024-07-16 9.02 9.02 8.94 9.01 0.0M
2024-07-15 8.99 9.03 8.91 9.02 0.1M
2024-07-12 8.98 9.02 8.95 8.97 0.0M
2024-07-11 9.03 9.03 8.95 8.98 0.0M
2024-07-10 8.90 9.07 8.89 9.04 0.1M
2024-07-09 8.83 8.90 8.83 8.90 0.0M
2024-07-08 8.94 8.98 8.82 8.83 0.2M
2024-07-05 8.99 8.99 8.93 8.94 0.0M
2024-07-04 8.93 9.02 8.93 8.96 0.0M
2024-07-03 8.89 9.04 8.88 9.03 0.0M
2024-07-02 8.88 8.91 8.86 8.89 0.1M
2024-07-01 8.86 8.93 8.86 8.89 0.0M
2024-06-28 8.99 9.02 8.86 8.96 0.1M
2024-06-27 8.93 8.98 8.82 8.98 0.1M
2024-06-26 8.97 8.98 8.89 8.96 0.0M
2024-06-25 8.93 8.98 8.90 8.98 0.1M
2024-06-24 8.93 8.94 8.87 8.94 0.0M
2024-06-21 8.84 8.92 8.78 8.92 0.1M
2024-06-20 8.75 8.84 8.72 8.83 0.0M
2024-06-19 8.81 8.84 8.75 8.75 0.1M
2024-06-18 8.79 8.83 8.72 8.81 0.1M
2024-06-17 8.90 8.90 8.72 8.78 0.1M
2024-06-14 8.74 8.90 8.73 8.90 0.1M
2024-06-13 8.70 8.85 8.69 8.85 0.1M
2024-06-12 8.80 8.80 8.70 8.70 0.0M
2024-06-11 8.88 8.88 8.75 8.80 0.1M
2024-06-10 8.84 8.87 8.80 8.81 0.1M
2024-06-07 8.98 9.00 8.95 8.98 0.0M
2024-06-06 8.99 8.99 8.94 8.98 0.0M
2024-06-05 8.97 8.98 8.87 8.97 0.1M
2024-06-04 9.01 9.02 8.97 8.97 0.0M
2024-06-03 9.00 9.02 8.95 9.00 0.0M
2024-05-31 8.90 8.92 8.88 8.92 0.0M
2024-05-29 8.82 8.91 8.82 8.91 0.0M
2024-05-28 8.82 8.85 8.80 8.83 0.0M
2024-05-27 8.91 8.91 8.80 8.82 0.1M
2024-05-25 9.82 9.82 9.82 9.82 0.0M
2024-05-24 8.89 8.91 8.87 8.91 0.0M
2024-05-23 8.92 8.93 8.89 8.91 0.0M
2024-05-22 8.88 8.91 8.86 8.89 0.0M
2024-05-21 8.89 8.91 8.86 8.89 0.0M
2024-05-20 8.91 8.91 8.84 8.91 0.0M
2024-05-17 8.90 8.91 8.80 8.91 0.0M
2024-05-16 8.92 8.93 8.82 8.90 0.1M
2024-05-15 8.85 9.01 8.85 8.95 0.1M
2024-05-14 8.90 8.91 8.86 8.89 0.0M
2024-05-13 8.91 8.93 8.82 8.89 0.1M
2024-05-10 8.91 8.93 8.62 8.90 0.3M
2024-05-09 8.89 8.92 8.80 8.82 0.0M
2024-05-08 8.80 8.96 8.80 8.88 0.0M
2024-05-07 8.80 8.83 8.80 8.80 0.1M
2024-05-06 8.82 8.86 8.80 8.80 0.1M
2024-05-03 8.80 8.88 8.80 8.81 0.0M
2024-05-02 8.97 8.97 8.76 8.81 0.0M
2024-04-30 8.83 8.89 8.82 8.86 0.0M
2024-04-29 8.84 8.88 8.80 8.80 0.0M
2024-04-26 8.82 8.85 8.80 8.84 0.1M
2024-04-25 8.86 8.86 8.80 8.82 0.0M
2024-04-24 8.88 8.89 8.80 8.81 0.0M
2024-04-23 8.93 8.93 8.83 8.88 0.0M
2024-04-22 8.97 8.97 8.90 8.93 0.1M
2024-04-19 8.96 9.02 8.92 8.97 0.1M
2024-04-18 8.88 8.97 8.80 8.90 0.2M
2024-04-17 8.89 8.91 8.82 8.88 0.0M
2024-04-16 8.94 8.95 8.89 8.89 0.0M
2024-04-15 8.93 8.99 8.87 8.95 0.0M
2024-04-12 8.96 8.97 8.89 8.93 0.0M
2024-04-11 8.84 8.93 8.81 8.92 0.1M
2024-04-10 8.81 8.84 8.80 8.82 0.0M
2024-04-09 8.77 8.82 8.75 8.81 0.0M
2024-04-08 8.82 8.83 8.74 8.77 0.0M
2024-04-05 8.82 8.86 8.75 8.82 0.0M
2024-04-04 8.83 8.84 8.72 8.81 0.0M
2024-04-03 8.78 8.80 8.68 8.80 0.0M
2024-04-02 8.76 8.80 8.71 8.75 0.0M
2024-04-01 8.87 8.95 8.67 8.76 0.1M
2024-03-28 8.84 8.88 8.82 8.87 0.0M
2024-03-27 8.82 8.85 8.78 8.84 0.0M
2024-03-26 8.80 8.84 8.78 8.82 0.0M
2024-03-25 8.76 8.82 8.68 8.80 0.1M
2024-03-23 9.86 9.86 9.86 9.86 0.0M
2024-03-22 8.80 8.80 8.73 8.76 0.0M
2024-03-21 8.74 8.76 8.69 8.76 0.1M
2024-03-20 8.75 8.76 8.68 8.74 0.0M
2024-03-19 8.68 8.76 8.56 8.74 0.2M
2024-03-18 8.71 8.71 8.61 8.70 0.0M
2024-03-15 8.66 8.71 8.64 8.71 0.0M
2024-03-14 8.64 8.69 8.62 8.69 0.1M
2024-03-13 8.56 8.64 8.56 8.63 0.0M
2024-03-12 8.59 8.62 8.55 8.59 0.0M
2024-03-11 8.57 8.59 8.53 8.59 0.0M
2024-03-08 8.57 8.60 8.53 8.57 0.0M
2024-03-07 8.56 8.57 8.53 8.57 0.0M
2024-03-06 8.60 8.61 8.50 8.56 0.3M
2024-03-05 8.65 8.65 8.57 8.60 0.0M
2024-03-04 8.61 8.68 8.59 8.65 0.0M
2024-03-01 8.60 8.62 8.55 8.61 0.0M
2024-02-29 8.49 8.58 8.47 8.58 0.1M
2024-02-28 8.46 8.51 8.46 8.49 0.1M
2024-02-27 8.49 8.51 8.46 8.51 0.1M
2024-02-26 8.51 8.52 8.44 8.49 0.1M
2024-02-23 8.57 8.58 8.53 8.57 0.0M
2024-02-22 8.58 8.58 8.53 8.57 0.0M
2024-02-21 8.58 8.60 8.55 8.58 0.1M
2024-02-20 8.63 8.63 8.58 8.58 0.1M
2024-02-19 8.61 8.62 8.58 8.60 0.1M
2024-02-16 8.65 8.65 8.58 8.60 0.1M
2024-02-15 8.59 8.68 8.58 8.65 0.1M
2024-02-14 8.78 8.81 8.59 8.62 0.1M
2024-02-09 8.64 8.82 8.61 8.78 0.1M
2024-02-08 8.58 8.64 8.57 8.64 0.1M
2024-02-07 8.62 8.64 8.55 8.59 0.0M
2024-02-06 8.62 8.62 8.53 8.61 0.0M
2024-02-05 8.57 8.60 8.55 8.59 0.0M
2024-02-02 8.54 8.58 8.52 8.57 0.0M
2024-02-01 8.62 8.62 8.51 8.61 0.1M
2024-01-31 8.72 8.72 8.47 8.62 0.2M
2024-01-30 8.71 8.73 8.63 8.65 0.1M
2024-01-29 8.69 8.75 8.63 8.75 0.1M
2024-01-26 8.76 8.79 8.61 8.70 0.1M
2024-01-25 8.67 8.92 8.64 8.79 0.1M
2024-01-24 8.60 8.70 8.58 8.67 0.1M
2024-01-23 8.51 8.63 8.50 8.60 0.1M
2024-01-22 8.56 8.57 8.51 8.53 0.1M
2024-01-19 8.48 8.52 8.45 8.52 0.0M
2024-01-18 8.50 8.51 8.45 8.49 0.2M
2024-01-17 8.50 8.50 8.45 8.50 0.0M
2024-01-16 8.52 8.52 8.46 8.48 0.0M
2024-01-15 8.49 8.52 8.46 8.49 0.0M
2024-01-12 8.52 8.52 8.44 8.50 0.1M
2024-01-11 8.49 8.52 8.45 8.52 0.0M
2024-01-10 8.56 8.58 8.44 8.47 0.1M
2024-01-09 8.52 8.62 8.49 8.57 0.1M
2024-01-08 8.52 8.54 8.48 8.52 0.1M
2024-01-05 8.45 8.59 8.44 8.50 0.4M
2024-01-04 8.42 8.45 8.40 8.45 0.0M
2024-01-03 8.45 8.45 8.39 8.42 0.1M
2024-01-02 8.45 8.52 8.38 8.43 0.1M