Whg Real Estate Fi Imobiliario Fii Classe Un (WHGR11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -2.59009009009 | 8.88 | 8.98 | 8.58 | 70723 | 8.89852959 | FU |
| 4 | -0.62 | -6.6882416397 | 9.27 | 9.49 | 8.58 | 48538 | 9.04843959 | FU |
| 12 | -0.85 | -8.94736842105 | 9.5 | 9.84 | 8.58 | 43690 | 9.38601656 | FU |
| 26 | -1.24 | -12.537917088 | 9.89 | 9.93 | 8.58 | 45999 | 9.56683024 | FU |
| 52 | -0.96 | -9.98959417274 | 9.61 | 10.24 | 8.58 | 56879 | 9.66469943 | FU |
| 156 | -1.77 | -16.9865642994 | 10.42 | 10.58 | 8.16 | 61080 | 9.33504128 | FU |
| 260 | -1.77 | -16.9865642994 | 10.42 | 10.58 | 8.16 | 61080 | 9.33504128 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 8.65 | -0.2 | -2.26 | 8.58 | 8.77 | 8.58 | 102368 |
| 1730410200 | 8.85 | -0.03 | -0.34 | 8.9 | 8.9 | 8.8 | 48178 |
| 1730323800 | 8.88 | 0.03 | 0.34 | 8.92 | 8.92 | 8.83 | 85917 |
| 1730237340 | 8.85 | -0.09 | -1.01 | 8.94 | 8.94 | 8.83 | 57484 |
| 1730151000 | 8.94 | 0 | 0.00 | 8.95 | 8.95 | 8.81 | 78828 |
| 1729891800 | 8.94 | 0.01 | 0.11 | 8.88 | 8.98 | 8.88 | 83209 |
| 1729805400 | 8.93 | -0.07 | -0.78 | 8.95 | 9.01 | 8.81 | 93425 |
| 1729719000 | 9 | 0.01 | 0.11 | 9 | 9.0399999 | 8.95 | 24105 |
| 1729632600 | 8.99 | 0 | 0.00 | 9.01 | 9.03 | 8.95 | 35855 |
| 1729546140 | 8.99 | -0.11 | -1.21 | 9.06 | 9.11 | 8.92 | 40053 |
| 1729287000 | 9.1 | -0.01 | -0.11 | 9.11 | 9.14 | 9.0399999 | 23456 |
| 1729200540 | 9.11 | 0.01 | 0.11 | 9.11 | 9.11 | 9.05 | 20690 |
| 1729114140 | 9.1 | 0.03 | 0.33 | 9.08 | 9.15 | 9.05 | 64229 |
| 1729027740 | 9.07 | 0.02 | 0.22 | 9.08 | 9.13 | 9.06 | 36220 |
| 1728941340 | 9.05 | -0.18 | -1.95 | 9.22 | 9.23 | 9.0399999 | 65094 |
| 1728682200 | 9.23 | -0.02 | -0.22 | 9.3 | 9.3699999 | 9.23 | 36344 |
| 1728595740 | 9.25 | -0.12 | -1.28 | 9.35 | 9.39 | 9.24 | 27391 |
| 1728509400 | 9.3699999 | -0.07 | -0.74 | 9.44 | 9.49 | 9.32 | 18582 |
| 1728422940 | 9.44 | 0.06 | 0.64 | 9.38 | 9.45 | 9.32 | 37122 |
| 1728336600 | 9.38 | 0.04 | 0.43 | 9.35 | 9.49 | 9.34 | 69983 |
| 1728077400 | 9.34 | 0.01 | 0.11 | 9.27 | 9.35 | 9.24 | 24586 |
| 1727991000 | 9.33 | 0.08 | 0.86 | 9.2 | 9.39 | 9.16 | 32168 |
| 1727904540 | 9.25 | -0.05 | -0.54 | 9.2899999 | 9.44 | 9.17 | 42826 |
| 1727818200 | 9.3 | -0.17 | -1.80 | 9.47 | 9.47 | 9.2 | 43711 |
| 1727731800 | 9.47 | 0.01 | 0.11 | 9.46 | 9.49 | 9.35 | 31580 |
| 1727472600 | 9.46 | 0.16 | 1.72 | 9.33 | 9.47 | 9.33 | 84861 |
| 1727386140 | 9.3 | -0.08 | -0.85 | 9.38 | 9.38 | 9.23 | 53181 |
| 1727299740 | 9.38 | -0.03 | -0.32 | 9.5 | 9.5 | 9.33 | 83714 |
| 1727213400 | 9.41 | -0.09 | -0.95 | 9.38 | 9.5 | 9.27 | 59552 |
| 1727127000 | 9.5 | -0.01 | -0.11 | 9.5 | 9.51 | 9.36 | 31107 |
| 1726867800 | 9.51 | 0.02 | 0.21 | 9.52 | 9.52 | 9.43 | 31244 |
| 1726781400 | 9.49 | 0.04 | 0.42 | 9.47 | 9.58 | 9.43 | 17423 |
| 1726695000 | 9.45 | -0.06 | -0.63 | 9.52 | 9.52 | 9.39 | 23197 |
| 1726608600 | 9.51 | -0.05 | -0.52 | 9.56 | 9.59 | 9.44 | 35962 |
| 1726522200 | 9.56 | -0.03 | -0.31 | 9.59 | 9.59 | 9.52 | 34361 |
| 1726263000 | 9.59 | -0.06 | -0.62 | 9.66 | 9.66 | 9.53 | 63703 |
| 1726176540 | 9.65 | 0.02 | 0.21 | 9.61 | 9.65 | 9.57 | 42332 |
| 1726090140 | 9.63 | -0.04 | -0.41 | 9.69 | 9.69 | 9.61 | 13807 |
| 1726003740 | 9.67 | -0.03 | -0.31 | 9.65 | 9.69 | 9.6199999 | 18442 |
| 1725917400 | 9.7 | 0.02 | 0.21 | 9.7 | 9.7 | 9.63 | 20812 |
| 1725658200 | 9.68 | 0.08 | 0.83 | 9.64 | 9.68 | 9.6 | 23113 |
| 1725571800 | 9.6 | -0.07 | -0.72 | 9.65 | 9.68 | 9.6 | 23379 |
| 1725485400 | 9.67 | -0.02 | -0.21 | 9.7 | 9.7 | 9.64 | 14559 |
| 1725399000 | 9.69 | 0.01 | 0.10 | 9.68 | 9.69 | 9.65 | 28493 |
| 1725312600 | 9.68 | -0.12 | -1.22 | 9.7 | 9.7 | 9.64 | 23957 |
| 1725053400 | 9.8 | 0.04 | 0.41 | 9.73 | 9.84 | 9.73 | 20841 |
| 1724967000 | 9.76 | 0.08 | 0.83 | 9.73 | 9.7899999 | 9.73 | 20781 |
| 1724880600 | 9.68 | -0.06 | -0.62 | 9.74 | 9.74 | 9.68 | 6361 |
| 1724794140 | 9.74 | 0.01 | 0.10 | 9.77 | 9.77 | 9.66 | 16838 |
| 1724707740 | 9.73 | 0.03 | 0.31 | 9.69 | 9.77 | 9.68 | 59119 |
| 1724448600 | 9.7 | -0.01 | -0.10 | 9.71 | 9.73 | 9.65 | 22138 |
| 1724362140 | 9.71 | -0.03 | -0.31 | 9.74 | 9.74 | 9.66 | 26691 |
| 1724275740 | 9.74 | 0 | 0.00 | 9.76 | 9.76 | 9.7 | 25453 |
| 1724189340 | 9.74 | -0.02 | -0.20 | 9.77 | 9.7899999 | 9.69 | 44169 |
| 1724102940 | 9.76 | 0.02 | 0.21 | 9.78 | 9.78 | 9.73 | 11101 |
| 1723843800 | 9.74 | 0.07 | 0.72 | 9.74 | 9.78 | 9.7 | 103605 |
| 1723757340 | 9.67 | -0.03 | -0.31 | 9.67 | 9.8 | 9.67 | 102434 |
| 1723671000 | 9.7 | 0.08 | 0.83 | 9.65 | 9.8 | 9.64 | 100813 |
| 1723584600 | 9.6199999 | -0.08 | -0.82 | 9.75 | 9.7899999 | 9.59 | 109304 |
| 1723498200 | 9.7 | 0.17 | 1.78 | 9.58 | 9.8 | 9.53 | 87353 |
| 1723239000 | 9.53 | 0.04 | 0.42 | 9.5 | 9.5399999 | 9.47 | 16179 |
| 1723152600 | 9.49 | -0.02 | -0.21 | 9.52 | 9.53 | 9.42 | 72624 |
| 1723066200 | 9.51 | -0.04 | -0.42 | 9.52 | 9.61 | 9.42 | 87402 |
| 1722979740 | 9.55 | -0.01 | -0.10 | 9.57 | 9.57 | 9.52 | 18524 |
| 1722893400 | 9.56 | -0.04 | -0.42 | 9.5399999 | 9.56 | 9.51 | 17919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
