ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

VGIP11 Valora Cri Indice DE Preco Fundo DE Investimento Imobiliario

78.12
2.17 (2.86%)
Last Updated: 15:23:32
Delayed by 15 minutes

VGIP11 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2025 75.95 -1.02 -1.33% 76.10 76.15 75.01 14,566
Jan 13 2025 76.97 -0.03 -0.04% 77.00 77.98 75.57 28,730
Jan 10 2025 77.00 -0.05 -0.06% 76.01 77.72 76.01 14,659
Jan 09 2025 77.05 -0.22 -0.28% 77.28 78.03 76.49 9,632
Jan 08 2025 77.27 -1.46 -1.85% 78.73 79.15 77.07 8,973
Jan 07 2025 78.73 -0.10 -0.13% 78.83 79.65 78.52 13,073
Jan 06 2025 78.83 -0.16 -0.20% 78.99 79.41 78.49 19,648
Jan 03 2025 78.99 -0.80 -1.00% 79.79 79.79 78.61 12,890
Jan 02 2025 79.79 0.48 0.61% 78.73 80.50 77.94 24,879
Dec 30 2024 79.31 1.36 1.74% 78.73 79.83 77.95 15,779
Dec 27 2024 77.95 0.23 0.30% 77.72 79.40 76.41 27,189
Dec 26 2024 77.72 0.63 0.82% 77.10 79.41 77.09 26,834
Dec 23 2024 77.09 6.39 9.04% 70.70 77.72 70.30 36,928
Dec 20 2024 70.70 2.56 3.76% 68.00 71.00 67.55 26,186
Dec 19 2024 68.14 0.14 0.21% 68.34 69.76 67.90 44,968
Dec 18 2024 68.00 -0.99 -1.43% 68.99 69.98 66.53 56,446
Dec 17 2024 68.99 -1.51 -2.14% 70.51 71.24 67.16 81,666
Dec 16 2024 70.50 -1.75 -2.42% 72.25 72.30 70.16 21,732
Dec 13 2024 72.25 2.10 2.99% 70.15 72.50 69.00 46,322
Dec 12 2024 70.15 -2.04 -2.83% 70.74 70.74 68.00 53,158
Dec 11 2024 72.19 -2.65 -3.54% 74.83 74.83 72.00 48,992
Dec 10 2024 74.84 -1.03 -1.36% 76.00 76.91 74.79 46,787
Dec 09 2024 75.87 0.83 1.11% 75.04 77.31 74.29 47,542
Dec 06 2024 75.04 0.88 1.19% 74.16 75.95 73.50 20,712
Dec 05 2024 74.16 0.56 0.76% 72.35 75.11 71.49 69,153
Dec 04 2024 73.60 -1.53 -2.04% 74.95 75.02 72.36 34,960
Dec 03 2024 75.13 -1.65 -2.15% 75.95 76.78 74.18 23,888
Dec 02 2024 76.78 -0.26 -0.34% 77.04 77.50 75.05 24,228
Nov 29 2024 77.04 0.05 0.06% 76.10 77.54 76.00 24,811
Nov 28 2024 76.99 -1.07 -1.37% 78.06 78.48 75.16 37,996
Nov 27 2024 78.06 -1.36 -1.71% 79.38 79.42 78.01 17,597
Nov 26 2024 79.42 -0.73 -0.91% 80.08 80.08 78.68 21,467
Nov 25 2024 80.15 1.95 2.49% 78.05 80.15 77.77 39,158
Nov 22 2024 78.20 0.47 0.60% 77.70 78.91 77.67 18,525
Nov 21 2024 77.73 0.45 0.58% 77.28 78.48 77.27 37,417
Nov 19 2024 77.28 -0.22 -0.28% 77.37 77.45 77.17 19,119
Nov 18 2024 77.50 -0.16 -0.21% 77.50 77.55 77.20 31,515
Nov 14 2024 77.66 -0.02 -0.03% 78.41 78.45 77.50 20,320
Nov 13 2024 77.68 -2.32 -2.90% 78.95 78.95 77.12 24,164
Nov 12 2024 80.00 -0.87 -1.08% 80.87 81.19 80.00 15,580
Nov 11 2024 80.87 -0.85 -1.04% 82.04 82.48 80.86 17,676
Nov 08 2024 81.72 1.04 1.29% 80.70 82.20 80.68 22,648
Nov 07 2024 80.68 0.41 0.51% 80.86 81.15 80.30 21,157
Nov 06 2024 80.27 -0.75 -0.93% 81.00 81.31 80.05 15,851
Nov 05 2024 81.02 -0.25 -0.31% 81.27 82.12 80.95 20,221
Nov 04 2024 81.27 -0.53 -0.65% 81.52 81.80 81.00 19,240
Nov 01 2024 81.80 0.20 0.25% 81.60 81.98 81.60 15,610
Oct 31 2024 81.60 0.19 0.23% 81.48 82.04 81.40 12,859
Oct 30 2024 81.41 -1.08 -1.31% 82.58 82.80 81.00 26,759
Oct 29 2024 82.49 0.28 0.34% 82.21 82.99 82.20 12,299
Oct 28 2024 82.21 -0.43 -0.52% 82.60 82.64 82.09 19,991
Oct 25 2024 82.64 -1.36 -1.62% 83.74 83.85 82.19 11,423
Oct 24 2024 84.00 -0.45 -0.53% 84.30 84.47 83.03 15,689
Oct 23 2024 84.45 -0.32 -0.38% 84.77 85.00 84.03 23,539
Oct 22 2024 84.77 -0.23 -0.27% 84.99 85.42 84.63 29,414
Oct 21 2024 85.00 0.49 0.58% 83.64 85.20 83.64 48,035
Oct 18 2024 84.51 0.54 0.64% 83.70 84.59 83.64 20,808
Oct 17 2024 83.97 -0.76 -0.90% 84.72 84.72 83.36 24,166