Stock listing
B3:VGHF11 Valora Hedge Fund Fundo de Investimento Imobiliario Mutual Fund
Follow Valora Hedge Fund Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:VGHF11
5.79 BRL +0.06 (+1.0%)
Close on Oct 22, 2026
- Day range
- 5.69 – 5.82 BRLOct 22, 2026
- Volume
- 400,605 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:VGHF11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.79 | +0.06 | +1.0% | 5.70 | 5.82 | 5.69 | 400,605 | |
| 5.73 | +0.06 | +1.1% | 5.70 | 5.73 | 5.66 | 549,518 | |
| 5.67 | +0.08 | +1.4% | 5.60 | 5.71 | 5.60 | 359,162 | |
| 5.59 | +0.06 | +1.1% | 5.53 | 5.62 | 5.52 | 456,111 | |
| 5.53 | -0.16 | -2.8% | 5.71 | 5.71 | 5.53 | 264,684 | |
| 5.69 | +0.02 | +0.4% | 5.70 | 5.75 | 5.65 | 561,669 | |
| 5.67 | +0.08 | +1.4% | 5.55 | 5.67 | 5.46 | 620,506 | |
| 5.59 | -0.22 | -3.8% | 5.84 | 5.84 | 5.50 | 552,343 | |
| 5.81 | -0.01 | -0.2% | 5.80 | 5.85 | 5.77 | 398,754 | |
| 5.82 | 0.00 | 0.0% | 5.82 | 5.84 | 5.75 | 711,569 | |
| 5.82 | +0.31 | +5.6% | 5.55 | 5.89 | 5.54 | 957,908 | |
| 5.51 | +0.25 | +4.8% | 5.24 | 5.60 | 5.23 | 949,724 | |
| 5.26 | +0.29 | +5.8% | 5.02 | 5.39 | 5.02 | 972,502 | |
| 4.97 | +0.03 | +0.6% | 4.96 | 4.99 | 4.94 | 283,575 | |
| 4.94 | -0.12 | -2.4% | 4.99 | 5.00 | 4.92 | 447,753 | |
| 5.06 | 0.00 | 0.0% | 5.03 | 5.09 | 5.03 | 352,133 | |
| 5.06 | +0.03 | +0.6% | 5.03 | 5.06 | 5.02 | 465,697 | |
| 5.03 | -0.05 | -1.0% | 5.09 | 5.09 | 5.00 | 440,042 | |
| 5.08 | +0.08 | +1.6% | 5.00 | 5.10 | 5.00 | 468,403 | |
| 5.00 | -0.02 | -0.4% | 5.00 | 5.02 | 4.99 | 217,311 | |
| 5.02 | -0.02 | -0.4% | 5.01 | 5.05 | 4.98 | 774,249 | |
| 5.04 | -0.01 | -0.2% | 5.02 | 5.04 | 5.00 | 510,384 | |
| 5.05 | +0.02 | +0.4% | 5.06 | 5.06 | 5.01 | 381,151 | |
| 5.03 | -0.03 | -0.6% | 5.06 | 5.07 | 5.03 | 251,951 | |
| 5.06 | +0.05 | +1.0% | 5.03 | 5.07 | 5.01 | 394,414 | |
| 5.01 | -0.06 | -1.2% | 5.05 | 5.06 | 5.00 | 279,767 | |
| 5.07 | +0.02 | +0.4% | 5.04 | 5.07 | 5.01 | 373,607 | |
| 5.05 | 0.00 | 0.0% | 5.04 | 5.05 | 4.99 | 419,869 | |
| 5.05 | +0.04 | +0.8% | 5.02 | 5.06 | 5.00 | 316,687 | |
| 5.01 | -0.02 | -0.4% | 5.03 | 5.05 | 4.98 | 641,659 | |
| 5.03 | -0.08 | -1.6% | 5.10 | 5.10 | 5.01 | 531,672 | |
| 5.11 | -0.10 | -1.9% | 5.21 | 5.21 | 5.09 | 452,430 | |
| 5.21 | -0.04 | -0.8% | 5.27 | 5.27 | 5.18 | 272,752 | |
| 5.25 | -0.04 | -0.8% | 5.29 | 5.30 | 5.22 | 252,904 | |
| 5.29 | -0.04 | -0.8% | 5.33 | 5.34 | 5.20 | 370,627 | |
| 5.33 | -0.10 | -1.8% | 5.37 | 5.37 | 5.25 | 452,532 | |
| 5.43 | 0.00 | 0.0% | 5.45 | 5.49 | 5.37 | 440,899 | |
| 5.43 | +0.08 | +1.5% | 5.39 | 5.45 | 5.36 | 328,257 | |
| 5.35 | +0.03 | +0.6% | 5.33 | 5.42 | 5.31 | 388,618 | |
| 5.32 | -0.01 | -0.2% | 5.34 | 5.37 | 5.28 | 340,846 | |
| 5.33 | +0.14 | +2.7% | 5.20 | 5.35 | 5.19 | 673,114 | |
| 5.19 | +0.07 | +1.4% | 5.14 | 5.21 | 5.08 | 409,425 | |
| 5.12 | +0.09 | +1.8% | 5.03 | 5.14 | 5.03 | 483,405 | |
| 5.03 | +0.02 | +0.4% | 4.99 | 5.06 | 4.95 | 351,010 | |
| 5.01 | +0.06 | +1.2% | 4.96 | 5.05 | 4.91 | 582,302 | |
| 4.95 | +0.07 | +1.4% | 4.86 | 4.96 | 4.78 | 628,449 | |
| 4.88 | -0.15 | -3.0% | 5.02 | 5.04 | 4.84 | 764,155 | |
| 5.03 | +0.02 | +0.4% | 5.01 | 5.05 | 5.00 | 501,104 | |
| 5.01 | -0.03 | -0.6% | 5.04 | 5.06 | 5.01 | 533,862 | |
| 5.04 | -0.10 | -1.9% | 5.12 | 5.13 | 5.02 | 500,807 | |
| 5.14 | -0.06 | -1.2% | 5.16 | 5.18 | 5.10 | 432,595 | |
| 5.20 | -0.03 | -0.6% | 5.23 | 5.23 | 5.10 | 654,399 | |
| 5.23 | +0.02 | +0.4% | 5.20 | 5.26 | 5.19 | 562,173 | |
| 5.21 | -0.05 | -1.0% | 5.28 | 5.28 | 5.13 | 638,220 | |
| 5.26 | +0.10 | +1.9% | 5.17 | 5.32 | 5.10 | 1,046,665 | |
| 5.16 | -0.16 | -3.0% | 5.31 | 5.32 | 5.15 | 966,759 | |
| 5.32 | -0.54 | -9.2% | 5.48 | 5.49 | 5.28 | 1,431,780 | |
| 5.86 | +0.03 | +0.5% | 5.84 | 5.90 | 5.83 | 332,224 | |
| 5.83 | +0.01 | +0.2% | 5.83 | 5.85 | 5.82 | 274,572 | |
| 5.82 | -0.02 | -0.3% | 5.84 | 5.85 | 5.81 | 204,277 | |
| 5.84 | 0.00 | 0.0% | 5.84 | 5.85 | 5.81 | 381,606 | |
| 5.84 | -0.01 | -0.2% | 5.85 | 5.85 | 5.83 | 299,290 | |
| 5.85 | -0.01 | -0.2% | 5.86 | 5.87 | 5.83 | 188,332 | |
| 5.86 | +0.01 | +0.2% | 5.85 | 5.86 | 5.83 | 135,719 | |
| 5.85 | -0.02 | -0.3% | 5.87 | 5.88 | 5.83 | 279,636 |
- Ticker
- B3:VGHF11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Valora Hedge Fund Fundo de Investimento Imobiliario on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Valora Hedge Fund Fundo de Investimento Imobiliario.