Versalhes Recebiveis Imobiliarios

VSLH11
🏛️ brazil →
2.62
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.65 8.70 8.60 8.66 0.2M
2021-12-29 8.60 8.69 8.58 8.64 0.2M
2021-12-28 8.58 8.63 8.55 8.60 0.2M
2021-12-27 8.56 8.59 8.50 8.57 0.2M
2021-12-23 8.56 8.57 8.51 8.56 0.1M
2021-12-22 8.56 8.58 8.50 8.54 0.1M
2021-12-21 8.52 8.57 8.52 8.55 0.1M
2021-12-20 8.60 8.62 8.50 8.52 0.2M
2021-12-17 8.60 8.60 8.56 8.60 0.1M
2021-12-16 8.61 8.63 8.53 8.58 0.1M
2021-12-15 8.66 8.68 8.51 8.61 0.1M
2021-12-14 8.64 8.68 8.58 8.65 0.2M
2021-12-13 8.66 8.78 8.63 8.64 0.1M
2021-12-10 8.65 8.69 8.65 8.66 0.1M
2021-12-09 8.67 8.69 8.63 8.65 0.1M
2021-12-08 8.73 8.73 8.66 8.68 0.3M
2021-12-07 8.87 8.87 8.80 8.81 0.4M
2021-12-06 8.87 8.87 8.82 8.87 0.4M
2021-12-03 8.84 8.87 8.82 8.87 0.3M
2021-12-02 8.83 8.85 8.82 8.84 0.1M
2021-12-01 8.85 8.87 8.81 8.82 0.2M
2021-11-30 8.83 8.86 8.80 8.84 0.1M
2021-11-29 8.79 8.86 8.78 8.83 0.1M
2021-11-26 8.81 8.86 8.74 8.78 0.2M
2021-11-25 8.77 8.85 8.77 8.81 0.1M
2021-11-24 8.76 8.82 8.74 8.76 0.2M
2021-11-23 8.82 8.85 8.74 8.79 0.1M
2021-11-22 8.83 8.87 8.77 8.82 0.2M
2021-11-19 8.86 8.88 8.82 8.83 0.3M
2021-11-18 8.86 8.89 8.84 8.86 0.1M
2021-11-17 8.87 8.90 8.83 8.86 0.2M
2021-11-16 8.90 8.90 8.85 8.87 0.2M
2021-11-12 8.87 8.90 8.86 8.87 0.1M
2021-11-11 8.90 8.90 8.86 8.89 0.2M
2021-11-10 8.89 8.91 8.87 8.90 0.1M
2021-11-09 8.94 8.94 8.86 8.89 0.2M
2021-11-08 8.97 8.97 8.95 8.97 0.1M
2021-11-05 8.97 8.97 8.94 8.96 0.2M
2021-11-04 8.93 8.97 8.91 8.97 0.2M
2021-11-03 8.86 8.95 8.86 8.93 0.1M
2021-11-01 8.87 8.91 8.84 8.90 0.1M
2021-10-29 8.84 8.87 8.84 8.86 0.1M
2021-10-28 8.82 8.87 8.81 8.84 0.2M
2021-10-27 8.82 8.84 8.80 8.82 0.1M
2021-10-26 8.84 8.84 8.80 8.82 0.1M
2021-10-25 8.79 8.86 8.78 8.83 0.2M
2021-10-22 8.87 8.87 8.77 8.79 0.2M
2021-10-21 8.87 8.88 8.83 8.85 0.1M
2021-10-20 8.82 8.90 8.82 8.87 0.1M
2021-10-19 8.80 8.83 8.77 8.80 0.3M
2021-10-18 8.79 8.80 8.77 8.80 0.2M
2021-10-15 8.78 8.79 8.77 8.78 0.2M
2021-10-14 8.78 8.79 8.77 8.78 0.2M
2021-10-13 8.77 8.79 8.77 8.77 0.2M
2021-10-11 8.77 8.78 8.75 8.76 0.2M
2021-10-08 8.74 8.77 8.73 8.76 0.2M
2021-10-07 8.65 8.65 8.63 8.64 0.2M
2021-10-06 8.64 8.65 8.61 8.65 0.1M
2021-10-05 8.63 8.64 8.61 8.64 0.2M
2021-10-04 8.64 8.64 8.61 8.63 0.1M
2021-10-01 8.60 8.61 8.59 8.61 0.2M
2021-09-30 8.60 8.61 8.57 8.59 0.2M
2021-09-29 8.60 8.60 8.57 8.59 0.1M
2021-09-28 8.60 8.61 8.57 8.60 0.1M
2021-09-27 8.58 8.59 8.57 8.59 0.2M
2021-09-24 8.60 8.61 8.57 8.58 0.1M
2021-09-23 8.57 8.61 8.57 8.57 0.1M
2021-09-22 8.56 8.58 8.55 8.56 0.2M
2021-09-21 8.57 8.58 8.55 8.56 0.1M
2021-09-20 8.57 8.58 8.54 8.56 0.1M
2021-09-17 8.59 8.61 8.53 8.57 0.2M
2021-09-16 8.58 8.60 8.57 8.59 0.1M
2021-09-15 8.56 8.58 8.55 8.58 0.2M
2021-09-14 8.54 8.57 8.53 8.56 0.1M
2021-09-13 8.53 8.55 8.51 8.55 0.2M
2021-09-10 8.58 8.58 8.56 8.57 0.1M
2021-09-09 8.57 8.59 8.52 8.53 0.2M
2021-09-08 8.51 8.51 8.42 8.44 0.1M
2021-09-06 8.51 8.52 8.48 8.51 0.1M
2021-09-03 8.52 8.56 8.50 8.51 0.1M
2021-09-02 8.51 8.57 8.49 8.52 0.1M
2021-09-01 8.50 8.52 8.47 8.47 0.1M
2021-08-31 8.47 8.51 8.42 8.46 0.1M
2021-08-30 8.42 8.46 8.39 8.40 0.1M
2021-08-27 8.45 8.46 8.39 8.40 0.1M
2021-08-26 8.46 8.48 8.43 8.46 0.1M
2021-08-25 8.46 8.47 8.45 8.46 0.1M
2021-08-24 8.51 8.51 8.42 8.45 0.1M
2021-08-23 8.38 8.52 8.38 8.52 0.1M
2021-08-20 8.30 8.37 8.25 8.36 0.0M
2021-08-19 8.38 8.40 8.18 8.25 0.3M
2021-08-18 8.43 8.45 8.39 8.40 0.1M
2021-08-17 8.47 8.48 8.39 8.40 0.2M
2021-08-16 8.50 8.52 8.44 8.44 0.1M
2021-08-13 8.41 8.50 8.38 8.50 0.1M
2021-08-12 8.44 8.51 8.33 8.39 0.1M
2021-08-11 8.57 8.59 8.36 8.44 0.2M
2021-08-10 8.62 8.64 8.52 8.52 0.1M
2021-08-09 8.67 8.68 8.57 8.61 0.1M
2021-08-06 8.61 8.70 8.59 8.67 0.1M
2021-08-05 8.63 8.68 8.57 8.58 0.1M
2021-08-04 8.60 8.68 8.58 8.62 0.0M
2021-08-03 8.58 8.61 8.57 8.57 0.0M
2021-08-02 8.56 8.77 8.52 8.59 0.1M
2021-07-30 8.57 8.59 8.47 8.54 0.1M
2021-07-29 8.62 8.62 8.52 8.52 0.2M
2021-07-28 8.62 8.66 8.57 8.57 0.1M
2021-07-27 8.62 8.65 8.57 8.59 0.1M
2021-07-26 8.70 8.71 8.60 8.62 0.2M
2021-07-23 8.70 8.70 8.66 8.69 0.1M
2021-07-22 8.68 8.71 8.67 8.68 0.0M
2021-07-21 8.72 8.72 8.67 8.68 0.2M
2021-07-20 8.73 8.78 8.68 8.72 0.1M
2021-07-19 8.73 8.77 8.68 8.70 0.1M
2021-07-16 8.73 8.78 8.67 8.73 0.6M
2021-07-15 8.80 8.84 8.74 8.78 0.1M
2021-07-14 8.91 8.91 8.75 8.77 0.1M
2021-07-13 8.88 8.97 8.85 8.86 0.1M
2021-07-12 8.77 8.91 8.68 8.77 0.1M
2021-07-08 8.83 8.83 8.60 8.74 0.2M
2021-07-07 9.10 9.24 9.09 9.16 0.2M
2021-07-06 9.08 9.10 9.06 9.09 0.1M
2021-07-05 8.98 9.12 8.97 9.06 0.2M
2021-07-02 8.85 9.01 8.85 8.97 0.1M
2021-07-01 8.80 8.85 8.78 8.85 0.1M
2021-06-30 8.76 8.84 8.70 8.82 0.1M
2021-06-29 8.70 8.77 8.66 8.77 0.1M
2021-06-28 8.78 8.78 8.47 8.63 0.1M
2021-06-25 8.88 8.88 8.44 8.70 0.4M
2021-06-24 8.86 8.92 8.81 8.85 0.1M
2021-06-23 8.87 8.92 8.81 8.83 0.1M
2021-06-22 8.94 8.94 8.81 8.86 0.1M
2021-06-21 8.98 9.02 8.82 8.89 0.2M
2021-06-18 8.93 9.06 8.90 8.98 0.2M
2021-06-17 8.90 8.97 8.87 8.93 0.1M
2021-06-16 8.73 8.93 8.73 8.84 0.2M
2021-06-15 8.55 8.69 8.54 8.68 0.2M
2021-06-14 8.53 8.54 8.52 8.54 0.3M
2021-06-11 8.54 8.54 8.51 8.53 0.3M
2021-06-10 8.54 8.55 8.50 8.54 0.4M
2021-06-09 8.59 8.59 8.51 8.53 0.4M
2021-06-08 8.46 8.51 8.43 8.46 0.4M
2021-06-07 8.44 8.46 8.40 8.46 0.6M
2021-06-04 8.42 8.45 8.39 8.42 0.6M
2021-06-02 8.38 8.42 8.36 8.41 0.2M
2021-06-01 8.38 8.42 8.35 8.36 0.1M
2021-05-31 8.37 8.42 8.33 8.35 0.1M
2021-05-28 8.35 8.42 8.32 8.35 0.3M
2021-05-27 8.37 8.37 8.33 8.35 0.2M
2021-05-26 8.40 8.40 8.34 8.35 0.2M
2021-05-25 8.39 8.39 8.36 8.37 0.1M
2021-05-24 8.42 8.44 8.36 8.37 0.1M
2021-05-21 8.45 8.45 8.35 8.41 0.2M
2021-05-20 8.38 8.46 8.38 8.45 0.2M
2021-05-19 8.48 8.52 8.31 8.45 0.2M
2021-05-18 8.51 8.57 8.44 8.46 0.1M
2021-05-17 8.47 8.62 8.47 8.48 0.1M
2021-05-14 8.51 8.53 8.40 8.46 0.1M
2021-05-13 8.31 8.39 8.20 8.34 0.2M
2021-05-12 8.43 8.44 8.29 8.35 0.1M
2021-05-11 8.56 8.56 8.43 8.43 0.2M
2021-05-10 8.68 8.83 8.51 8.54 0.2M
2021-05-07 8.86 8.86 8.54 8.61 0.4M
2021-05-06 8.88 8.88 8.70 8.86 0.0M
2021-05-05 8.93 8.97 8.82 8.82 0.0M
2021-05-04 8.98 9.03 8.91 8.93 0.0M
2021-05-03 9.00 9.08 8.93 8.93 0.0M
2021-04-30 9.04 9.04 8.92 8.93 0.0M
2021-04-29 8.96 9.08 8.93 8.93 0.0M
2021-04-28 9.23 9.27 8.93 8.95 0.1M
2021-04-27 9.28 9.31 9.00 9.06 0.0M
2021-04-26 9.31 9.47 9.20 9.20 0.0M
2021-04-23 9.30 9.35 9.29 9.29 0.0M
2021-04-22 9.29 9.30 9.27 9.27 0.0M
2021-04-20 9.41 9.41 9.24 9.29 0.0M
2021-04-19 9.40 9.47 9.31 9.32 0.0M
2021-04-16 9.48 9.71 9.32 9.40 0.1M
2021-04-15 9.78 9.83 9.44 9.48 0.0M
2021-04-14 9.39 9.78 9.33 9.78 0.0M
2021-04-13 9.33 9.47 9.31 9.32 0.0M
2021-04-12 9.63 9.97 9.31 9.32 0.0M
2021-04-09 10.10 10.10 9.32 9.52 0.0M
2021-04-08 10.00 10.00 9.46 9.84 0.0M