São Paulo - Delayed Quote BRL
Versalhes Recebiveis Imobiliarios - Fundo De Investimento Imobiliario (VSLH11.SA)
2.6900
0.0000
(0.00%)
As of 11:10:17 AM GMT-3. Market Open.
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 8, 2025 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 37,424 |
May 7, 2025 | 2.6900 | 2.6900 | 2.6800 | 2.6900 | 2.6900 | 34,354 |
May 6, 2025 | 2.6800 | 2.6900 | 2.6700 | 2.6900 | 2.6900 | 46,759 |
May 5, 2025 | 2.6900 | 2.6900 | 2.6700 | 2.6900 | 2.6900 | 43,811 |
May 2, 2025 | 2.6700 | 2.6900 | 2.6700 | 2.6900 | 2.6900 | 76,792 |
Apr 30, 2025 | 2.6800 | 2.6900 | 2.6700 | 2.6900 | 2.6900 | 40,201 |
Apr 29, 2025 | 2.6900 | 2.6900 | 2.6700 | 2.6900 | 2.6900 | 38,072 |
Apr 28, 2025 | 2.6800 | 2.6900 | 2.6700 | 2.6900 | 2.6900 | 68,056 |
Apr 25, 2025 | 2.6800 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 44,533 |
Apr 24, 2025 | 2.6800 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 41,037 |
Apr 23, 2025 | 2.6800 | 2.6900 | 2.6700 | 2.6900 | 2.6900 | 56,503 |
Apr 22, 2025 | 2.6900 | 2.6900 | 2.6800 | 2.6900 | 2.6900 | 57,523 |
Apr 17, 2025 | 2.6900 | 2.6900 | 2.6800 | 2.6900 | 2.6900 | 46,288 |
Apr 16, 2025 | 2.6900 | 2.6900 | 2.6800 | 2.6900 | 2.6900 | 52,887 |
Apr 15, 2025 | 2.7000 | 2.7300 | 2.6800 | 2.6900 | 2.6900 | 74,544 |
Apr 14, 2025 | 2.6700 | 2.7200 | 2.6700 | 2.7000 | 2.7000 | 71,999 |
Apr 11, 2025 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 37,190 |
Apr 10, 2025 | 2.7400 | 2.7700 | 2.7000 | 2.7200 | 2.7200 | 55,001 |
Apr 9, 2025 | 2.7500 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 36,295 |
Apr 8, 2025 | 0.03 Dividend | |||||
Apr 8, 2025 | 2.7500 | 2.8000 | 2.7500 | 2.7700 | 2.7700 | 50,763 |
Apr 7, 2025 | 2.8000 | 2.8200 | 2.7800 | 2.7800 | 2.7500 | 57,610 |
Apr 4, 2025 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | 2.7698 | 50,172 |
Apr 3, 2025 | 2.8200 | 2.8300 | 2.8100 | 2.8300 | 2.7995 | 41,778 |
Apr 2, 2025 | 2.8300 | 2.8300 | 2.8100 | 2.8200 | 2.7896 | 25,519 |
Apr 1, 2025 | 2.8200 | 2.8300 | 2.8100 | 2.8200 | 2.7896 | 43,001 |
Mar 31, 2025 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | 2.7896 | 73,812 |
Mar 28, 2025 | 2.8100 | 2.8300 | 2.8100 | 2.8300 | 2.7995 | 45,707 |
Mar 27, 2025 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | 2.7995 | 32,235 |
Mar 26, 2025 | 2.8400 | 2.8500 | 2.8200 | 2.8400 | 2.8094 | 45,305 |
Mar 25, 2025 | 2.8500 | 2.8500 | 2.8300 | 2.8400 | 2.8094 | 20,351 |
Mar 24, 2025 | 2.8500 | 2.8500 | 2.8300 | 2.8400 | 2.8094 | 60,086 |
Mar 21, 2025 | 2.8500 | 2.8500 | 2.8300 | 2.8500 | 2.8192 | 42,591 |
Mar 20, 2025 | 2.8400 | 2.8500 | 2.8300 | 2.8400 | 2.8094 | 70,557 |
Mar 19, 2025 | 2.8500 | 2.8500 | 2.8300 | 2.8500 | 2.8192 | 49,433 |
Mar 18, 2025 | 2.8500 | 2.8500 | 2.8300 | 2.8500 | 2.8192 | 38,000 |
Mar 17, 2025 | 2.8300 | 2.8700 | 2.8100 | 2.8200 | 2.7896 | 47,494 |
Mar 14, 2025 | 2.8400 | 2.8500 | 2.8200 | 2.8400 | 2.8094 | 42,652 |
Mar 13, 2025 | 2.8500 | 2.8500 | 2.8300 | 2.8300 | 2.7995 | 24,515 |
Mar 12, 2025 | 0.03 Dividend | |||||
Mar 12, 2025 | 2.8300 | 2.8700 | 2.8300 | 2.8500 | 2.8192 | 34,277 |
Mar 11, 2025 | 2.8600 | 2.8800 | 2.8500 | 2.8700 | 2.8094 | 39,047 |
Mar 10, 2025 | 2.8900 | 2.8900 | 2.8600 | 2.8800 | 2.8191 | 30,924 |
Mar 7, 2025 | 2.8900 | 2.8900 | 2.8700 | 2.8900 | 2.8289 | 37,028 |
Mar 6, 2025 | 2.8700 | 2.9000 | 2.8500 | 2.8800 | 2.8191 | 68,723 |
Mar 5, 2025 | 2.8600 | 2.8900 | 2.8500 | 2.8500 | 2.7898 | 31,881 |
Feb 28, 2025 | 2.9000 | 2.9000 | 2.8700 | 2.8900 | 2.8289 | 41,092 |
Feb 27, 2025 | 2.8700 | 2.8900 | 2.8400 | 2.8900 | 2.8289 | 46,997 |
Feb 26, 2025 | 2.8600 | 2.8800 | 2.8300 | 2.8700 | 2.8094 | 45,117 |
Feb 25, 2025 | 2.8800 | 2.9000 | 2.7000 | 2.8900 | 2.8289 | 113,982 |
Feb 24, 2025 | 2.9000 | 2.9100 | 2.8800 | 2.9000 | 2.8387 | 43,491 |
Feb 21, 2025 | 2.8800 | 2.9100 | 2.8700 | 2.9100 | 2.8485 | 49,547 |
Feb 20, 2025 | 2.8900 | 2.8900 | 2.8600 | 2.8900 | 2.8289 | 44,504 |
Feb 19, 2025 | 2.8900 | 2.9000 | 2.8500 | 2.8900 | 2.8289 | 61,832 |
Feb 18, 2025 | 2.8900 | 2.9100 | 2.8800 | 2.9000 | 2.8387 | 42,888 |
Feb 17, 2025 | 2.8900 | 2.9100 | 2.8600 | 2.9000 | 2.8387 | 39,439 |
Feb 14, 2025 | 2.8800 | 2.9100 | 2.8600 | 2.9000 | 2.8387 | 58,938 |
Feb 13, 2025 | 2.8800 | 2.8900 | 2.8000 | 2.8800 | 2.8191 | 47,551 |
Feb 12, 2025 | 2.8700 | 2.9000 | 2.8500 | 2.8700 | 2.8094 | 36,472 |
Feb 11, 2025 | 2.9200 | 2.9200 | 2.8700 | 2.8900 | 2.8289 | 44,355 |
Feb 10, 2025 | 0.03 Dividend | |||||
Feb 10, 2025 | 2.9100 | 2.9100 | 2.8600 | 2.8900 | 2.8289 | 43,288 |
Feb 7, 2025 | 2.9000 | 2.9400 | 2.8900 | 2.9300 | 2.8387 | 32,332 |
Feb 6, 2025 | 2.9200 | 2.9300 | 2.8900 | 2.9300 | 2.8387 | 27,383 |
Feb 5, 2025 | 2.9100 | 2.9200 | 2.8700 | 2.9200 | 2.8290 | 37,875 |
Feb 4, 2025 | 2.9300 | 2.9300 | 2.8800 | 2.9100 | 2.8193 | 34,922 |
Feb 3, 2025 | 2.9400 | 2.9400 | 2.8900 | 2.9300 | 2.8387 | 47,619 |
Jan 31, 2025 | 2.8800 | 2.9500 | 2.8800 | 2.9400 | 2.8484 | 44,626 |
Jan 30, 2025 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | 2.8290 | 45,363 |
Jan 29, 2025 | 2.8600 | 2.9200 | 2.8600 | 2.9200 | 2.8290 | 34,501 |
Jan 28, 2025 | 2.8800 | 2.8800 | 2.8500 | 2.8700 | 2.7806 | 30,015 |
Jan 27, 2025 | 2.8500 | 2.9000 | 2.8500 | 2.8800 | 2.7903 | 58,471 |
Jan 24, 2025 | 2.8800 | 2.9200 | 2.8700 | 2.9200 | 2.8290 | 40,371 |
Jan 23, 2025 | 2.9100 | 2.9200 | 2.8700 | 2.8900 | 2.8000 | 56,380 |
Jan 22, 2025 | 2.9400 | 2.9400 | 2.8900 | 2.9100 | 2.8193 | 57,007 |
Jan 21, 2025 | 2.9200 | 2.9700 | 2.9000 | 2.9300 | 2.8387 | 62,597 |
Jan 20, 2025 | 2.9200 | 2.9500 | 2.9100 | 2.9500 | 2.8581 | 58,016 |
Jan 17, 2025 | 2.9500 | 2.9500 | 2.9000 | 2.9400 | 2.8484 | 38,021 |
Jan 16, 2025 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.8581 | 33,832 |
Jan 15, 2025 | 2.9000 | 2.9500 | 2.9000 | 2.9400 | 2.8484 | 53,694 |
Jan 14, 2025 | 2.9100 | 2.9300 | 2.8900 | 2.9200 | 2.8290 | 33,857 |
Jan 13, 2025 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 2.8097 | 47,311 |
Jan 10, 2025 | 2.9700 | 2.9800 | 2.9100 | 2.9500 | 2.8581 | 26,163 |
Jan 9, 2025 | 0.03 Dividend | |||||
Jan 9, 2025 | 2.9300 | 3.0000 | 2.8500 | 2.9700 | 2.8775 | 55,944 |
Jan 8, 2025 | 3.0900 | 3.1100 | 3.0100 | 3.0100 | 2.8872 | 30,560 |
Jan 7, 2025 | 3.1000 | 3.1000 | 3.0400 | 3.0900 | 2.9639 | 68,632 |
Jan 6, 2025 | 3.1300 | 3.1300 | 3.0600 | 3.0800 | 2.9543 | 48,483 |
Jan 3, 2025 | 3.1300 | 3.1300 | 3.0800 | 3.1300 | 3.0023 | 42,268 |
Jan 2, 2025 | 3.0700 | 3.1400 | 3.0500 | 3.1300 | 3.0023 | 56,795 |
Dec 30, 2024 | 3.0700 | 3.1400 | 3.0200 | 3.1400 | 3.0119 | 45,871 |
Dec 27, 2024 | 3.0100 | 3.0700 | 2.9700 | 3.0600 | 2.9351 | 40,615 |
Dec 26, 2024 | 3.0000 | 3.0700 | 2.9800 | 3.0000 | 2.8776 | 44,344 |
Dec 23, 2024 | 3.0000 | 3.0100 | 2.9800 | 3.0000 | 2.8776 | 52,200 |
Dec 20, 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9800 | 2.8584 | 43,797 |
Dec 19, 2024 | 2.9700 | 3.0300 | 2.9200 | 2.9500 | 2.8296 | 56,068 |
Dec 18, 2024 | 2.9900 | 3.0000 | 2.9500 | 2.9700 | 2.8488 | 51,081 |
Dec 17, 2024 | 3.0200 | 3.0600 | 2.9600 | 2.9900 | 2.8680 | 56,766 |
Dec 16, 2024 | 2.9800 | 3.0700 | 2.9600 | 3.0000 | 2.8776 | 68,251 |
Dec 13, 2024 | 2.7800 | 2.9900 | 2.7800 | 2.9600 | 2.8392 | 91,456 |
Dec 12, 2024 | 2.8300 | 2.9400 | 2.7500 | 2.7900 | 2.6761 | 172,322 |
Dec 11, 2024 | 3.1300 | 3.1300 | 2.9400 | 2.9500 | 2.8296 | 139,390 |
Dec 10, 2024 | 3.1900 | 3.2500 | 3.1200 | 3.1300 | 3.0023 | 46,998 |
Dec 9, 2024 | 0.04 Dividend | |||||
Dec 9, 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1900 | 3.0598 | 75,690 |
Dec 6, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3100 | 3.1365 | 51,328 |
Dec 5, 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.1271 | 34,156 |
Dec 4, 2024 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | 3.1271 | 58,514 |
Dec 3, 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.1271 | 77,458 |
Dec 2, 2024 | 3.2900 | 3.3000 | 3.2700 | 3.2900 | 3.1176 | 77,848 |
Nov 29, 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2900 | 3.1176 | 41,335 |
Nov 28, 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2600 | 3.0892 | 53,365 |
Nov 27, 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.1081 | 35,474 |
Nov 26, 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2800 | 3.1081 | 39,110 |
Nov 25, 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.1081 | 47,843 |
Nov 22, 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.1081 | 36,896 |
Nov 21, 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2800 | 3.1081 | 78,339 |
Nov 19, 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2800 | 3.1081 | 48,389 |
Nov 18, 2024 | 3.2700 | 3.2800 | 3.2500 | 3.2800 | 3.1081 | 64,284 |
Nov 14, 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2700 | 3.0986 | 65,225 |
Nov 13, 2024 | 3.2800 | 3.2900 | 3.2200 | 3.2800 | 3.1081 | 34,803 |
Nov 12, 2024 | 3.2600 | 3.3200 | 3.2200 | 3.2700 | 3.0986 | 45,008 |
Nov 11, 2024 | 3.3500 | 3.3500 | 3.2500 | 3.3200 | 3.1460 | 55,877 |
Nov 8, 2024 | 0.04 Dividend | |||||
Nov 8, 2024 | 3.3800 | 3.3800 | 3.2900 | 3.3400 | 3.1650 | 65,633 |
Nov 7, 2024 | 3.3900 | 3.4200 | 3.3600 | 3.4200 | 3.2029 | 55,750 |
Nov 6, 2024 | 3.3600 | 3.4200 | 3.3500 | 3.3900 | 3.1748 | 47,140 |
Nov 5, 2024 | 3.3500 | 3.3600 | 3.3300 | 3.3600 | 3.1467 | 35,917 |
Nov 4, 2024 | 3.3600 | 3.3600 | 3.3200 | 3.3500 | 3.1373 | 43,076 |
Nov 1, 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3600 | 3.1467 | 60,949 |
Oct 31, 2024 | 3.3300 | 3.3400 | 3.3100 | 3.3200 | 3.1092 | 40,560 |
Oct 30, 2024 | 3.2900 | 3.3400 | 3.2900 | 3.3400 | 3.1280 | 42,009 |
Oct 29, 2024 | 3.2700 | 3.3500 | 3.2700 | 3.3200 | 3.1092 | 54,447 |
Oct 28, 2024 | 3.3200 | 3.3400 | 3.2900 | 3.3200 | 3.1092 | 57,060 |
Oct 25, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3400 | 3.1280 | 41,439 |
Oct 24, 2024 | 3.3300 | 3.3500 | 3.3200 | 3.3400 | 3.1280 | 25,081 |
Oct 23, 2024 | 3.3300 | 3.3500 | 3.3200 | 3.3200 | 3.1092 | 51,893 |
Oct 22, 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3300 | 3.1186 | 38,283 |
Oct 21, 2024 | 3.3600 | 3.3900 | 3.3200 | 3.3500 | 3.1373 | 55,982 |
Oct 18, 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3500 | 3.1373 | 45,917 |
Oct 17, 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | 3.1748 | 20,458 |
Oct 16, 2024 | 3.3600 | 3.3900 | 3.3600 | 3.3800 | 3.1654 | 34,920 |
Oct 15, 2024 | 3.3800 | 3.3900 | 3.3700 | 3.3900 | 3.1748 | 43,324 |
Oct 14, 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3700 | 3.1561 | 55,174 |
Oct 11, 2024 | 3.3400 | 3.4100 | 3.2800 | 3.3400 | 3.1280 | 55,601 |
Oct 10, 2024 | 3.4000 | 3.4300 | 3.3100 | 3.3400 | 3.1280 | 53,455 |
Oct 9, 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4300 | 3.2122 | 51,006 |
Oct 8, 2024 | 0.04 Dividend | |||||
Oct 8, 2024 | 3.4500 | 3.4800 | 3.4300 | 3.4300 | 3.2122 | 50,247 |
Oct 7, 2024 | 3.5100 | 3.5100 | 3.4800 | 3.4800 | 3.2216 | 61,800 |
Oct 4, 2024 | 3.5100 | 3.5100 | 3.4500 | 3.5100 | 3.2494 | 60,928 |
Oct 3, 2024 | 3.5100 | 3.5100 | 3.4900 | 3.4900 | 3.2309 | 30,253 |
Oct 2, 2024 | 3.4900 | 3.5100 | 3.4500 | 3.5100 | 3.2494 | 50,240 |
Oct 1, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4800 | 3.2216 | 52,401 |
Sep 30, 2024 | 3.5100 | 3.5200 | 3.4800 | 3.5000 | 3.2401 | 32,821 |
Sep 27, 2024 | 3.5000 | 3.5200 | 3.4600 | 3.5200 | 3.2586 | 30,609 |
Sep 26, 2024 | 3.5100 | 3.5200 | 3.4600 | 3.5000 | 3.2401 | 42,987 |
Sep 25, 2024 | 3.5100 | 3.5400 | 3.5000 | 3.5100 | 3.2494 | 59,788 |
Sep 24, 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5100 | 3.2494 | 44,714 |
Sep 23, 2024 | 3.4800 | 3.5400 | 3.4800 | 3.4800 | 3.2216 | 59,514 |
Sep 20, 2024 | 3.5100 | 3.5200 | 3.4900 | 3.4900 | 3.2309 | 37,859 |
Sep 19, 2024 | 3.5300 | 3.5300 | 3.5100 | 3.5100 | 3.2494 | 35,822 |
Sep 18, 2024 | 3.5200 | 3.5300 | 3.5100 | 3.5300 | 3.2679 | 40,916 |
Sep 17, 2024 | 3.5300 | 3.5400 | 3.5100 | 3.5100 | 3.2494 | 45,379 |
Sep 16, 2024 | 3.5300 | 3.5300 | 3.4800 | 3.5200 | 3.2586 | 54,694 |
Sep 13, 2024 | 3.4900 | 3.5500 | 3.4800 | 3.5100 | 3.2494 | 60,900 |
Sep 12, 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4900 | 3.2309 | 34,880 |
Sep 11, 2024 | 3.5400 | 3.5600 | 3.4400 | 3.5000 | 3.2401 | 53,106 |
Sep 10, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.2957 | 61,536 |
Sep 9, 2024 | 0.04 Dividend | |||||
Sep 9, 2024 | 3.3900 | 3.5500 | 3.3800 | 3.5200 | 3.2586 | 90,115 |
Sep 6, 2024 | 3.6400 | 3.6800 | 3.4000 | 3.4000 | 3.1105 | 137,670 |
Sep 5, 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6400 | 3.3301 | 36,529 |
Sep 4, 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.3118 | 36,767 |
Sep 3, 2024 | 3.6100 | 3.6200 | 3.5900 | 3.6000 | 3.2935 | 44,797 |
Sep 2, 2024 | 3.6300 | 3.6500 | 3.5900 | 3.6000 | 3.2935 | 48,092 |
Aug 30, 2024 | 3.5500 | 3.6000 | 3.5300 | 3.5900 | 3.2843 | 55,083 |
Aug 29, 2024 | 3.5100 | 3.5400 | 3.4900 | 3.5300 | 3.2295 | 31,271 |
Aug 28, 2024 | 3.5600 | 3.6000 | 3.5000 | 3.5100 | 3.2112 | 41,545 |
Aug 27, 2024 | 3.4700 | 3.6000 | 3.4700 | 3.5700 | 3.2660 | 38,511 |
Aug 26, 2024 | 3.4700 | 3.6500 | 3.4300 | 3.4600 | 3.1654 | 72,731 |
Aug 23, 2024 | 3.4100 | 3.4700 | 3.4000 | 3.4600 | 3.1654 | 44,269 |
Aug 22, 2024 | 3.4000 | 3.4300 | 3.3900 | 3.4000 | 3.1105 | 44,711 |
Aug 21, 2024 | 3.4000 | 3.4300 | 3.3900 | 3.4000 | 3.1105 | 55,338 |
Aug 20, 2024 | 3.3900 | 3.4200 | 3.3800 | 3.4100 | 3.1197 | 43,315 |
Aug 19, 2024 | 3.4100 | 3.4200 | 3.3900 | 3.3900 | 3.1014 | 57,503 |
Aug 16, 2024 | 3.3600 | 3.4000 | 3.3500 | 3.4000 | 3.1105 | 55,916 |
Aug 15, 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3600 | 3.0739 | 55,268 |
Aug 14, 2024 | 3.3600 | 3.3700 | 3.3500 | 3.3700 | 3.0831 | 63,128 |
Aug 13, 2024 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | 3.0648 | 36,247 |
Aug 12, 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | 3.0648 | 43,042 |
Aug 9, 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3600 | 3.0739 | 36,915 |
Aug 8, 2024 | 0.04 Dividend | |||||
Aug 8, 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3700 | 3.0831 | 62,257 |
Aug 7, 2024 | 3.4200 | 3.4500 | 3.4000 | 3.4000 | 3.0739 | 38,351 |
Aug 6, 2024 | 3.4500 | 3.4600 | 3.4100 | 3.4200 | 3.0920 | 38,618 |
Aug 5, 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4600 | 3.1282 | 75,389 |
Aug 2, 2024 | 3.4000 | 3.4800 | 3.3900 | 3.4500 | 3.1191 | 31,081 |
Aug 1, 2024 | 3.4100 | 3.4100 | 3.3900 | 3.3900 | 3.0649 | 47,015 |
Jul 31, 2024 | 3.4100 | 3.4100 | 3.3500 | 3.4000 | 3.0739 | 51,392 |
Jul 30, 2024 | 3.4200 | 3.4300 | 3.4000 | 3.4200 | 3.0920 | 26,857 |
Jul 29, 2024 | 3.4500 | 3.4700 | 3.3900 | 3.4200 | 3.0920 | 51,291 |
Jul 26, 2024 | 3.4700 | 3.4700 | 3.4100 | 3.4400 | 3.1101 | 42,253 |
Jul 25, 2024 | 3.4600 | 3.4900 | 3.4500 | 3.4600 | 3.1282 | 44,170 |
Jul 24, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4600 | 3.1282 | 48,792 |
Jul 23, 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4600 | 3.1282 | 41,748 |
Jul 22, 2024 | 3.4700 | 3.4900 | 3.4500 | 3.4800 | 3.1463 | 65,526 |
Jul 19, 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4700 | 3.1372 | 25,159 |
Jul 18, 2024 | 3.4800 | 3.5000 | 3.4100 | 3.4500 | 3.1191 | 41,776 |
Jul 17, 2024 | 3.4600 | 3.4900 | 3.4400 | 3.4600 | 3.1282 | 44,318 |
Jul 16, 2024 | 3.4200 | 3.4600 | 3.4100 | 3.4600 | 3.1282 | 62,201 |
Jul 15, 2024 | 3.4200 | 3.4300 | 3.4000 | 3.4200 | 3.0920 | 63,352 |
Jul 12, 2024 | 3.3900 | 3.4700 | 3.3900 | 3.4300 | 3.1011 | 72,190 |
Jul 11, 2024 | 3.2900 | 3.4000 | 3.2800 | 3.3900 | 3.0649 | 50,782 |
Jul 10, 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2800 | 2.9654 | 70,842 |
Jul 9, 2024 | 3.1900 | 3.3000 | 3.1900 | 3.2300 | 2.9202 | 40,883 |
Jul 8, 2024 | 0.04 Dividend | |||||
Jul 8, 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 2.8931 | 103,390 |
Jul 5, 2024 | 3.2700 | 3.2700 | 3.2600 | 3.2700 | 2.9202 | 58,307 |
Jul 4, 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2600 | 2.9113 | 95,973 |
Jul 3, 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2200 | 2.8756 | 29,126 |
Jul 2, 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2100 | 2.8666 | 70,725 |
Jul 1, 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 2.8666 | 80,969 |
Jun 28, 2024 | 3.1900 | 3.2100 | 3.1500 | 3.1900 | 2.8488 | 79,650 |
Jun 27, 2024 | 3.2000 | 3.2100 | 3.1800 | 3.2000 | 2.8577 | 37,127 |
Jun 26, 2024 | 3.1700 | 3.2100 | 3.1500 | 3.2000 | 2.8577 | 46,505 |
Jun 25, 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1700 | 2.8309 | 61,392 |
Jun 24, 2024 | 3.2000 | 3.2200 | 3.1700 | 3.1800 | 2.8399 | 59,663 |
Jun 21, 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2200 | 2.8756 | 37,138 |
Jun 20, 2024 | 3.1700 | 3.2300 | 3.1700 | 3.2300 | 2.8845 | 31,567 |
Jun 19, 2024 | 3.1800 | 3.2400 | 3.1500 | 3.1700 | 2.8309 | 71,898 |
Jun 18, 2024 | 3.2300 | 3.2800 | 3.1500 | 3.1800 | 2.8399 | 91,273 |
Jun 17, 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2400 | 2.8934 | 124,347 |
Jun 14, 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3200 | 2.9649 | 69,211 |
Jun 13, 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3300 | 2.9738 | 66,654 |
Jun 12, 2024 | 3.4000 | 3.4300 | 3.3800 | 3.4000 | 3.0363 | 38,073 |
Jun 11, 2024 | 3.4400 | 3.4400 | 3.3700 | 3.4000 | 3.0363 | 84,910 |
Jun 10, 2024 | 0.04 Dividend | |||||
Jun 10, 2024 | 3.4900 | 3.4900 | 3.4300 | 3.4400 | 3.0720 | 84,072 |
Jun 7, 2024 | 3.4800 | 3.5200 | 3.4800 | 3.5100 | 3.0988 | 119,283 |
Jun 6, 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4800 | 3.0724 | 47,531 |
Jun 5, 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4800 | 3.0724 | 35,908 |
Jun 4, 2024 | 3.4900 | 3.4900 | 3.4700 | 3.4800 | 3.0724 | 60,305 |
Jun 3, 2024 | 3.4800 | 3.4900 | 3.4800 | 3.4900 | 3.0812 | 61,059 |
May 31, 2024 | 3.4900 | 3.4900 | 3.4700 | 3.4800 | 3.0724 | 55,238 |
May 29, 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4900 | 3.0812 | 42,348 |
May 28, 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4900 | 3.0812 | 46,076 |
May 27, 2024 | 3.4900 | 3.4900 | 3.4700 | 3.4900 | 3.0812 | 35,397 |
May 24, 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4800 | 3.0724 | 45,137 |
May 23, 2024 | 3.4900 | 3.5000 | 3.4700 | 3.4700 | 3.0635 | 49,664 |
May 22, 2024 | 3.4900 | 3.5000 | 3.4800 | 3.4900 | 3.0812 | 58,752 |
May 21, 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4900 | 3.0812 | 49,785 |
May 20, 2024 | 3.4900 | 3.5000 | 3.4800 | 3.5000 | 3.0900 | 71,585 |
May 17, 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4800 | 3.0724 | 51,219 |
May 16, 2024 | 3.4900 | 3.4900 | 3.4800 | 3.4800 | 3.0724 | 65,861 |
May 15, 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4900 | 3.0812 | 62,874 |
May 14, 2024 | 3.4900 | 3.4900 | 3.4500 | 3.4600 | 3.0547 | 64,459 |
May 13, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4900 | 3.0812 | 56,776 |
May 10, 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4900 | 3.0812 | 57,271 |
May 9, 2024 | 0.04 Dividend | |||||
May 9, 2024 | 3.4900 | 3.5000 | 3.4800 | 3.4900 | 3.0812 | 62,142 |
May 8, 2024 | 3.5300 | 3.5300 | 3.5100 | 3.5300 | 3.0812 | 36,522 |