WHG Real Estate FI Imobiliario FII Classe Un (WHGR11)

WHGR11
🏛️ Brésil →
9.02
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 8.46 8.63 8.14 8.45 0.3M
2023-12-27 8.33 8.64 8.32 8.45 0.1M
2023-12-26 8.30 8.32 8.20 8.32 0.1M
2023-12-22 8.18 8.27 8.14 8.27 0.1M
2023-12-21 8.18 8.18 8.10 8.18 0.1M
2023-12-20 8.19 8.19 8.12 8.18 0.0M
2023-12-19 8.14 8.20 8.12 8.20 0.0M
2023-12-18 8.14 8.16 8.11 8.14 0.1M
2023-12-15 8.14 8.17 8.09 8.14 0.1M
2023-12-14 8.19 8.19 8.04 8.14 0.1M
2023-12-13 8.25 8.27 8.12 8.18 0.1M
2023-12-12 8.26 8.27 8.18 8.20 0.0M
2023-12-11 8.20 8.33 8.16 8.26 0.0M
2023-12-08 8.12 8.22 8.11 8.20 0.1M
2023-12-07 8.14 8.14 8.06 8.11 0.0M
2023-12-06 8.14 8.14 8.10 8.14 0.0M
2023-12-05 8.15 8.15 8.12 8.15 0.0M
2023-12-04 8.18 8.18 8.13 8.15 0.0M
2023-12-01 8.27 8.27 8.14 8.16 0.1M
2023-11-30 8.24 8.24 8.18 8.22 0.0M
2023-11-29 8.21 8.26 8.19 8.24 0.0M
2023-11-28 8.22 8.23 8.14 8.22 0.0M
2023-11-27 8.18 8.23 8.07 8.22 0.1M
2023-11-24 8.13 8.19 8.08 8.15 0.1M
2023-11-23 8.13 8.22 8.11 8.17 0.1M
2023-11-22 8.07 8.18 8.02 8.13 0.1M
2023-11-21 8.07 8.08 8.05 8.07 0.0M
2023-11-20 8.15 8.15 7.97 8.02 0.2M
2023-11-17 8.19 8.21 8.13 8.15 0.1M
2023-11-16 8.25 8.27 8.13 8.19 0.1M
2023-11-14 8.25 8.27 8.22 8.25 0.0M
2023-11-13 8.25 8.25 8.20 8.25 0.0M
2023-11-10 8.27 8.31 8.22 8.24 0.0M
2023-11-09 8.19 8.31 8.16 8.21 0.1M
2023-11-08 8.16 8.20 8.13 8.19 0.1M
2023-11-07 8.12 8.17 8.12 8.13 0.1M
2023-11-06 8.13 8.16 8.09 8.11 0.1M
2023-11-03 8.13 8.16 8.12 8.16 0.0M
2023-11-01 8.19 8.21 8.09 8.13 0.1M
2023-10-31 8.22 8.30 8.08 8.15 0.1M
2023-10-30 8.14 8.31 8.11 8.25 0.1M
2023-10-27 8.14 8.14 8.08 8.10 0.0M
2023-10-26 8.06 8.14 8.05 8.14 0.1M
2023-10-25 8.14 8.22 8.07 8.13 0.1M
2023-10-24 8.16 8.16 8.09 8.14 0.0M
2023-10-23 8.10 8.18 8.09 8.13 0.0M
2023-10-20 8.06 8.18 8.06 8.16 0.0M
2023-10-19 8.12 8.14 8.07 8.10 0.0M
2023-10-18 8.12 8.16 8.10 8.13 0.0M
2023-10-17 8.18 8.19 8.07 8.12 0.1M
2023-10-16 8.17 8.19 8.15 8.18 0.0M
2023-10-13 8.19 8.19 8.13 8.17 0.0M
2023-10-11 8.20 8.21 8.17 8.19 0.0M
2023-10-10 8.16 8.20 8.16 8.19 0.0M
2023-10-09 8.14 8.20 8.13 8.20 0.0M
2023-10-06 8.18 8.19 8.12 8.14 0.0M
2023-10-05 8.19 8.19 8.12 8.16 0.0M
2023-10-04 8.14 8.19 8.10 8.18 0.0M
2023-10-03 8.11 8.16 8.05 8.14 0.1M
2023-10-02 8.23 8.26 8.04 8.10 0.1M
2023-09-29 8.11 8.34 8.08 8.14 0.1M
2023-09-28 8.07 8.12 8.03 8.11 0.4M
2023-09-27 8.04 8.05 8.02 8.04 0.0M
2023-09-26 8.05 8.06 7.96 8.04 0.0M
2023-09-25 8.06 8.07 8.02 8.05 0.0M
2023-09-22 8.11 8.11 8.03 8.06 0.1M
2023-09-21 8.07 8.07 8.02 8.07 0.0M
2023-09-20 8.07 8.07 8.03 8.06 0.0M
2023-09-19 8.09 8.09 8.02 8.06 0.1M
2023-09-18 8.06 8.11 8.05 8.06 0.0M
2023-09-15 8.07 8.14 8.03 8.14 0.1M
2023-09-14 8.04 8.07 7.95 8.07 0.1M
2023-09-13 8.06 8.08 8.03 8.03 0.0M
2023-09-12 8.10 8.11 7.93 8.05 0.1M
2023-09-11 8.08 8.13 8.06 8.12 0.0M
2023-09-09 9.69 9.69 9.69 9.69 0.0M
2023-09-08 8.09 8.09 8.04 8.09 0.0M
2023-09-06 8.07 8.09 8.00 8.09 0.0M
2023-09-05 8.09 8.10 8.03 8.07 0.1M
2023-09-04 8.08 8.10 8.06 8.09 0.0M
2023-09-02 9.68 9.68 9.68 9.68 0.0M
2023-09-01 8.04 8.08 8.00 8.08 0.0M
2023-08-31 8.01 8.07 7.95 8.04 0.1M
2023-08-30 7.99 8.00 7.95 7.99 0.0M
2023-08-29 7.98 8.02 7.95 7.97 0.1M
2023-08-28 8.02 8.02 7.94 7.94 0.1M
2023-08-25 8.02 8.08 7.97 8.00 0.1M
2023-08-24 7.99 8.03 7.98 8.02 0.0M
2023-08-23 7.99 8.04 7.95 7.96 0.0M
2023-08-22 8.02 8.06 7.94 8.02 0.1M
2023-08-21 8.08 8.08 8.00 8.02 0.1M
2023-08-18 8.04 8.10 8.01 8.08 0.0M
2023-08-17 8.02 8.09 8.00 8.09 0.0M
2023-08-16 8.03 8.04 7.94 8.03 0.1M
2023-08-15 8.05 8.05 7.99 8.02 0.0M
2023-08-14 8.04 8.13 7.95 8.05 0.0M
2023-08-11 8.08 8.09 8.00 8.04 0.0M
2023-08-10 8.13 8.13 8.02 8.08 0.0M
2023-08-09 8.06 8.19 8.06 8.08 0.0M
2023-08-08 7.89 8.03 7.89 8.03 0.0M
2023-08-07 7.85 7.89 7.83 7.89 0.1M
2023-08-04 7.84 7.85 7.82 7.85 0.1M
2023-08-03 7.85 7.86 7.82 7.84 0.0M
2023-08-02 7.81 7.86 7.81 7.86 0.0M
2023-08-01 7.81 7.84 7.80 7.84 0.0M
2023-07-31 7.76 7.77 7.71 7.71 0.1M
2023-07-28 7.75 7.76 7.72 7.75 0.1M
2023-07-27 7.74 7.76 7.73 7.75 0.0M
2023-07-26 7.75 7.76 7.70 7.74 0.0M
2023-07-25 7.79 7.80 7.71 7.75 0.1M
2023-07-24 7.75 7.79 7.72 7.79 0.2M
2023-07-21 7.76 7.78 7.70 7.77 0.1M
2023-07-20 7.76 7.78 7.73 7.77 0.1M
2023-07-19 7.80 7.80 7.68 7.76 0.1M
2023-07-18 7.75 7.80 7.72 7.80 0.1M
2023-07-17 7.75 7.77 7.71 7.75 0.1M
2023-07-14 7.71 7.76 7.64 7.71 0.1M
2023-07-13 7.76 7.76 7.66 7.71 0.1M
2023-07-12 7.75 7.76 7.69 7.76 0.0M
2023-07-11 7.76 7.77 7.66 7.75 0.1M
2023-07-10 7.72 7.87 7.68 7.75 0.1M
2023-07-07 7.66 7.71 7.64 7.71 0.0M
2023-07-06 7.66 7.66 7.59 7.66 0.0M
2023-07-05 7.62 7.74 7.62 7.66 0.1M
2023-07-04 7.55 7.63 7.55 7.61 0.1M
2023-07-03 7.45 7.56 7.45 7.53 0.1M
2023-06-30 7.47 7.51 7.43 7.45 0.1M
2023-06-29 7.42 7.45 7.39 7.43 0.1M
2023-06-28 7.39 7.43 7.33 7.41 0.1M
2023-06-27 7.44 7.45 7.35 7.42 0.1M
2023-06-26 7.46 7.46 7.39 7.43 0.0M
2023-06-23 7.40 7.43 7.33 7.41 0.1M
2023-06-22 7.38 7.39 7.30 7.37 0.1M
2023-06-21 7.34 7.39 7.30 7.39 0.1M
2023-06-20 7.31 7.33 7.27 7.32 0.1M
2023-06-19 7.29 7.31 7.27 7.29 0.1M
2023-06-16 7.28 7.31 7.27 7.29 0.1M
2023-06-15 7.33 7.33 7.27 7.29 0.1M
2023-06-14 7.29 7.31 7.27 7.28 0.1M
2023-06-13 7.35 7.35 7.28 7.29 0.1M
2023-06-12 7.39 7.39 7.31 7.32 0.1M
2023-06-09 7.35 7.39 7.32 7.39 0.1M
2023-06-07 7.35 7.38 7.29 7.35 0.1M
2023-06-06 7.31 7.38 7.26 7.35 0.1M
2023-06-05 7.35 7.35 7.26 7.30 0.1M
2023-06-02 7.31 7.35 7.27 7.35 0.1M
2023-06-01 7.38 7.39 7.28 7.31 0.1M
2023-05-31 7.30 7.35 7.23 7.33 0.1M
2023-05-30 7.35 7.35 7.18 7.28 0.2M
2023-05-29 7.30 7.37 7.30 7.31 0.1M
2023-05-26 7.29 7.39 7.27 7.30 0.1M
2023-05-25 7.27 7.36 7.23 7.30 0.2M
2023-05-24 7.31 7.31 7.23 7.23 0.1M
2023-05-23 7.27 7.28 7.19 7.28 0.1M
2023-05-22 7.19 7.32 7.19 7.24 0.2M
2023-05-19 6.99 7.02 6.96 6.97 0.1M
2023-05-18 6.96 7.01 6.96 6.96 0.0M
2023-05-17 6.87 6.99 6.79 6.95 0.1M
2023-05-16 6.78 6.87 6.72 6.80 0.1M
2023-05-15 6.74 6.77 6.70 6.77 0.1M
2023-05-12 6.70 6.75 6.64 6.68 0.1M
2023-05-11 6.68 6.70 6.64 6.69 0.1M
2023-05-10 6.65 6.71 6.61 6.71 0.0M
2023-05-09 6.63 6.67 6.61 6.65 0.1M
2023-05-08 6.65 6.65 6.55 6.60 0.2M
2023-05-06 8.28 8.28 8.28 8.28 0.0M
2023-05-05 6.65 6.65 6.59 6.65 0.1M
2023-05-04 6.63 6.65 6.56 6.65 0.0M
2023-05-03 6.54 6.66 6.54 6.56 0.1M
2023-05-02 6.68 6.71 6.52 6.54 0.2M
2023-04-28 6.53 6.66 6.52 6.66 0.1M
2023-04-27 6.56 6.57 6.50 6.53 0.1M
2023-04-26 6.56 6.58 6.53 6.56 0.1M
2023-04-25 6.56 6.62 6.52 6.52 0.1M
2023-04-24 6.57 6.60 6.46 6.56 0.2M
2023-04-20 6.55 6.60 6.55 6.57 0.1M
2023-04-19 6.60 6.60 6.53 6.57 0.1M
2023-04-18 6.59 6.60 6.53 6.55 0.1M
2023-04-17 6.67 6.70 6.55 6.56 0.2M
2023-04-14 6.68 6.68 6.60 6.66 0.1M
2023-04-13 6.61 6.66 6.59 6.62 0.1M
2023-04-12 6.62 6.65 6.57 6.59 0.1M
2023-04-11 6.66 6.67 6.58 6.62 0.0M
2023-04-10 6.59 6.76 6.57 6.64 0.1M
2023-04-06 6.62 6.64 6.55 6.58 0.0M
2023-04-05 6.59 6.64 6.56 6.62 0.1M
2023-04-04 6.63 6.68 6.56 6.58 0.1M
2023-04-03 6.64 6.68 6.59 6.60 0.0M
2023-03-31 6.59 6.66 6.57 6.63 0.1M
2023-03-30 6.69 6.70 6.56 6.57 0.1M
2023-03-29 6.72 6.72 6.59 6.64 0.1M
2023-03-28 6.64 6.74 6.61 6.72 0.1M
2023-03-27 6.67 6.67 6.58 6.63 0.1M
2023-03-24 6.68 6.68 6.60 6.60 0.1M
2023-03-23 6.69 6.69 6.60 6.69 0.1M
2023-03-22 6.65 6.69 6.60 6.69 0.0M
2023-03-21 6.67 6.71 6.57 6.70 0.1M
2023-03-20 6.61 6.77 6.55 6.67 0.1M
2023-03-17 6.57 6.61 6.54 6.60 0.1M
2023-03-16 6.61 6.61 6.51 6.60 0.1M
2023-03-15 6.59 6.63 6.53 6.62 0.0M
2023-03-14 6.59 6.65 6.53 6.62 0.1M
2023-03-13 6.63 6.67 6.53 6.59 0.1M
2023-03-10 6.64 6.69 6.56 6.63 0.1M
2023-03-09 6.65 6.65 6.59 6.65 0.1M
2023-03-08 6.57 6.65 6.53 6.65 0.1M
2023-03-07 6.57 6.61 6.51 6.58 0.1M
2023-03-06 6.51 6.57 6.49 6.57 0.1M
2023-03-03 6.53 6.54 6.48 6.50 0.1M
2023-03-02 6.55 6.57 6.48 6.54 0.0M
2023-03-01 6.61 6.61 6.49 6.50 0.1M
2023-02-28 6.64 6.77 6.60 6.77 0.1M
2023-02-27 6.74 6.78 6.60 6.64 0.1M
2023-02-24 6.79 6.81 6.60 6.70 0.1M
2023-02-23 6.78 6.79 6.71 6.78 0.0M
2023-02-22 6.73 6.78 6.71 6.73 0.0M
2023-02-17 6.68 6.73 6.64 6.68 0.0M
2023-02-16 6.71 6.72 6.64 6.68 0.0M
2023-02-15 6.64 6.71 6.57 6.71 0.1M
2023-02-14 6.68 6.68 6.58 6.61 0.1M
2023-02-13 6.67 6.70 6.59 6.59 0.0M
2023-02-10 6.68 6.71 6.59 6.64 0.1M
2023-02-09 6.71 6.71 6.61 6.71 0.0M
2023-02-08 6.71 6.71 6.60 6.71 0.0M
2023-02-07 6.67 6.70 6.60 6.64 0.1M
2023-02-06 6.60 6.67 6.57 6.61 0.0M
2023-02-03 6.69 6.69 6.52 6.56 0.1M
2023-02-02 6.72 6.76 6.62 6.62 0.0M
2023-02-01 6.64 6.81 6.57 6.64 0.1M
2023-01-31 6.57 6.66 6.55 6.63 0.1M
2023-01-30 6.57 6.59 6.47 6.56 0.1M
2023-01-27 6.50 6.56 6.43 6.55 0.1M
2023-01-26 6.50 6.51 6.43 6.51 0.0M
2023-01-25 6.45 6.51 6.43 6.48 0.1M
2023-01-24 6.51 6.51 6.43 6.47 0.1M
2023-01-23 6.58 6.60 6.47 6.51 0.1M
2023-01-20 6.58 6.58 6.50 6.56 0.0M
2023-01-19 6.56 6.59 6.50 6.56 0.1M
2023-01-18 6.58 6.58 6.50 6.56 0.0M
2023-01-17 6.57 6.57 6.49 6.55 0.0M
2023-01-16 6.56 6.60 6.48 6.57 0.1M
2023-01-13 6.60 6.60 6.48 6.56 0.1M
2023-01-12 6.55 6.62 6.43 6.55 0.0M
2023-01-11 6.52 6.56 6.43 6.54 0.0M
2023-01-10 6.49 6.53 6.43 6.52 0.1M
2023-01-09 6.54 6.60 6.43 6.43 0.1M
2023-01-06 6.66 6.80 6.52 6.53 0.1M
2023-01-05 6.94 6.94 6.67 6.81 0.1M
2023-01-04 6.65 6.94 6.65 6.80 0.0M
2023-01-03 6.83 6.83 6.52 6.75 0.1M
2023-01-02 6.78 6.78 6.62 6.75 0.0M