Unlock stock picks and a broker-level newsfeed that powers Wall Street.

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 Adj Close Volume
May 8, 20252.69002.70002.68002.69002.690037,424
May 7, 20252.69002.69002.68002.69002.690034,354
May 6, 20252.68002.69002.67002.69002.690046,759
May 5, 20252.69002.69002.67002.69002.690043,811
May 2, 20252.67002.69002.67002.69002.690076,792
Apr 30, 20252.68002.69002.67002.69002.690040,201
Apr 29, 20252.69002.69002.67002.69002.690038,072
Apr 28, 20252.68002.69002.67002.69002.690068,056
Apr 25, 20252.68002.69002.67002.68002.680044,533
Apr 24, 20252.68002.69002.67002.67002.670041,037
Apr 23, 20252.68002.69002.67002.69002.690056,503
Apr 22, 20252.69002.69002.68002.69002.690057,523
Apr 17, 20252.69002.69002.68002.69002.690046,288
Apr 16, 20252.69002.69002.68002.69002.690052,887
Apr 15, 20252.70002.73002.68002.69002.690074,544
Apr 14, 20252.67002.72002.67002.70002.700071,999
Apr 11, 20252.70002.74002.70002.74002.740037,190
Apr 10, 20252.74002.77002.70002.72002.720055,001
Apr 9, 20252.75002.78002.72002.73002.730036,295
Apr 8, 2025 0.03 Dividend
Apr 8, 20252.75002.80002.75002.77002.770050,763
Apr 7, 20252.80002.82002.78002.78002.750057,610
Apr 4, 20252.83002.83002.80002.80002.769850,172
Apr 3, 20252.82002.83002.81002.83002.799541,778
Apr 2, 20252.83002.83002.81002.82002.789625,519
Apr 1, 20252.82002.83002.81002.82002.789643,001
Mar 31, 20252.82002.83002.80002.82002.789673,812
Mar 28, 20252.81002.83002.81002.83002.799545,707
Mar 27, 20252.84002.84002.83002.83002.799532,235
Mar 26, 20252.84002.85002.82002.84002.809445,305
Mar 25, 20252.85002.85002.83002.84002.809420,351
Mar 24, 20252.85002.85002.83002.84002.809460,086
Mar 21, 20252.85002.85002.83002.85002.819242,591
Mar 20, 20252.84002.85002.83002.84002.809470,557
Mar 19, 20252.85002.85002.83002.85002.819249,433
Mar 18, 20252.85002.85002.83002.85002.819238,000
Mar 17, 20252.83002.87002.81002.82002.789647,494
Mar 14, 20252.84002.85002.82002.84002.809442,652
Mar 13, 20252.85002.85002.83002.83002.799524,515
Mar 12, 2025 0.03 Dividend
Mar 12, 20252.83002.87002.83002.85002.819234,277
Mar 11, 20252.86002.88002.85002.87002.809439,047
Mar 10, 20252.89002.89002.86002.88002.819130,924
Mar 7, 20252.89002.89002.87002.89002.828937,028
Mar 6, 20252.87002.90002.85002.88002.819168,723
Mar 5, 20252.86002.89002.85002.85002.789831,881
Feb 28, 20252.90002.90002.87002.89002.828941,092
Feb 27, 20252.87002.89002.84002.89002.828946,997
Feb 26, 20252.86002.88002.83002.87002.809445,117
Feb 25, 20252.88002.90002.70002.89002.8289113,982
Feb 24, 20252.90002.91002.88002.90002.838743,491
Feb 21, 20252.88002.91002.87002.91002.848549,547
Feb 20, 20252.89002.89002.86002.89002.828944,504
Feb 19, 20252.89002.90002.85002.89002.828961,832
Feb 18, 20252.89002.91002.88002.90002.838742,888
Feb 17, 20252.89002.91002.86002.90002.838739,439
Feb 14, 20252.88002.91002.86002.90002.838758,938
Feb 13, 20252.88002.89002.80002.88002.819147,551
Feb 12, 20252.87002.90002.85002.87002.809436,472
Feb 11, 20252.92002.92002.87002.89002.828944,355
Feb 10, 2025 0.03 Dividend
Feb 10, 20252.91002.91002.86002.89002.828943,288
Feb 7, 20252.90002.94002.89002.93002.838732,332
Feb 6, 20252.92002.93002.89002.93002.838727,383
Feb 5, 20252.91002.92002.87002.92002.829037,875
Feb 4, 20252.93002.93002.88002.91002.819334,922
Feb 3, 20252.94002.94002.89002.93002.838747,619
Jan 31, 20252.88002.95002.88002.94002.848444,626
Jan 30, 20252.88002.92002.88002.92002.829045,363
Jan 29, 20252.86002.92002.86002.92002.829034,501
Jan 28, 20252.88002.88002.85002.87002.780630,015
Jan 27, 20252.85002.90002.85002.88002.790358,471
Jan 24, 20252.88002.92002.87002.92002.829040,371
Jan 23, 20252.91002.92002.87002.89002.800056,380
Jan 22, 20252.94002.94002.89002.91002.819357,007
Jan 21, 20252.92002.97002.90002.93002.838762,597
Jan 20, 20252.92002.95002.91002.95002.858158,016
Jan 17, 20252.95002.95002.90002.94002.848438,021
Jan 16, 20252.90002.95002.90002.95002.858133,832
Jan 15, 20252.90002.95002.90002.94002.848453,694
Jan 14, 20252.91002.93002.89002.92002.829033,857
Jan 13, 20252.95002.95002.90002.90002.809747,311
Jan 10, 20252.97002.98002.91002.95002.858126,163
Jan 9, 2025 0.03 Dividend
Jan 9, 20252.93003.00002.85002.97002.877555,944
Jan 8, 20253.09003.11003.01003.01002.887230,560
Jan 7, 20253.10003.10003.04003.09002.963968,632
Jan 6, 20253.13003.13003.06003.08002.954348,483
Jan 3, 20253.13003.13003.08003.13003.002342,268
Jan 2, 20253.07003.14003.05003.13003.002356,795
Dec 30, 20243.07003.14003.02003.14003.011945,871
Dec 27, 20243.01003.07002.97003.06002.935140,615
Dec 26, 20243.00003.07002.98003.00002.877644,344
Dec 23, 20243.00003.01002.98003.00002.877652,200
Dec 20, 20242.97002.99002.95002.98002.858443,797
Dec 19, 20242.97003.03002.92002.95002.829656,068
Dec 18, 20242.99003.00002.95002.97002.848851,081
Dec 17, 20243.02003.06002.96002.99002.868056,766
Dec 16, 20242.98003.07002.96003.00002.877668,251
Dec 13, 20242.78002.99002.78002.96002.839291,456
Dec 12, 20242.83002.94002.75002.79002.6761172,322
Dec 11, 20243.13003.13002.94002.95002.8296139,390
Dec 10, 20243.19003.25003.12003.13003.002346,998
Dec 9, 2024 0.04 Dividend
Dec 9, 20243.26003.26003.10003.19003.059875,690
Dec 6, 20243.28003.32003.28003.31003.136551,328
Dec 5, 20243.28003.30003.28003.30003.127134,156
Dec 4, 20243.30003.30003.28003.30003.127158,514
Dec 3, 20243.28003.30003.28003.30003.127177,458
Dec 2, 20243.29003.30003.27003.29003.117677,848
Nov 29, 20243.26003.29003.26003.29003.117641,335
Nov 28, 20243.28003.29003.26003.26003.089253,365
Nov 27, 20243.26003.28003.26003.28003.108135,474
Nov 26, 20243.28003.28003.26003.28003.108139,110
Nov 25, 20243.26003.28003.26003.28003.108147,843
Nov 22, 20243.26003.28003.26003.28003.108136,896
Nov 21, 20243.28003.28003.25003.28003.108178,339
Nov 19, 20243.28003.28003.26003.28003.108148,389
Nov 18, 20243.27003.28003.25003.28003.108164,284
Nov 14, 20243.28003.29003.24003.27003.098665,225
Nov 13, 20243.28003.29003.22003.28003.108134,803
Nov 12, 20243.26003.32003.22003.27003.098645,008
Nov 11, 20243.35003.35003.25003.32003.146055,877
Nov 8, 2024 0.04 Dividend
Nov 8, 20243.38003.38003.29003.34003.165065,633
Nov 7, 20243.39003.42003.36003.42003.202955,750
Nov 6, 20243.36003.42003.35003.39003.174847,140
Nov 5, 20243.35003.36003.33003.36003.146735,917
Nov 4, 20243.36003.36003.32003.35003.137343,076
Nov 1, 20243.35003.36003.31003.36003.146760,949
Oct 31, 20243.33003.34003.31003.32003.109240,560
Oct 30, 20243.29003.34003.29003.34003.128042,009
Oct 29, 20243.27003.35003.27003.32003.109254,447
Oct 28, 20243.32003.34003.29003.32003.109257,060
Oct 25, 20243.34003.34003.32003.34003.128041,439
Oct 24, 20243.33003.35003.32003.34003.128025,081
Oct 23, 20243.33003.35003.32003.32003.109251,893
Oct 22, 20243.34003.34003.30003.33003.118638,283
Oct 21, 20243.36003.39003.32003.35003.137355,982
Oct 18, 20243.38003.39003.34003.35003.137345,917
Oct 17, 20243.40003.40003.38003.39003.174820,458
Oct 16, 20243.36003.39003.36003.38003.165434,920
Oct 15, 20243.38003.39003.37003.39003.174843,324
Oct 14, 20243.38003.40003.34003.37003.156155,174
Oct 11, 20243.34003.41003.28003.34003.128055,601
Oct 10, 20243.40003.43003.31003.34003.128053,455
Oct 9, 20243.46003.46003.38003.43003.212251,006
Oct 8, 2024 0.04 Dividend
Oct 8, 20243.45003.48003.43003.43003.212250,247
Oct 7, 20243.51003.51003.48003.48003.221661,800
Oct 4, 20243.51003.51003.45003.51003.249460,928
Oct 3, 20243.51003.51003.49003.49003.230930,253
Oct 2, 20243.49003.51003.45003.51003.249450,240
Oct 1, 20243.50003.50003.45003.48003.221652,401
Sep 30, 20243.51003.52003.48003.50003.240132,821
Sep 27, 20243.50003.52003.46003.52003.258630,609
Sep 26, 20243.51003.52003.46003.50003.240142,987
Sep 25, 20243.51003.54003.50003.51003.249459,788
Sep 24, 20243.48003.51003.48003.51003.249444,714
Sep 23, 20243.48003.54003.48003.48003.221659,514
Sep 20, 20243.51003.52003.49003.49003.230937,859
Sep 19, 20243.53003.53003.51003.51003.249435,822
Sep 18, 20243.52003.53003.51003.53003.267940,916
Sep 17, 20243.53003.54003.51003.51003.249445,379
Sep 16, 20243.53003.53003.48003.52003.258654,694
Sep 13, 20243.49003.55003.48003.51003.249460,900
Sep 12, 20243.50003.52003.45003.49003.230934,880
Sep 11, 20243.54003.56003.44003.50003.240153,106
Sep 10, 20243.50003.56003.50003.56003.295761,536
Sep 9, 2024 0.04 Dividend
Sep 9, 20243.39003.55003.38003.52003.258690,115
Sep 6, 20243.64003.68003.40003.40003.1105137,670
Sep 5, 20243.61003.64003.60003.64003.330136,529
Sep 4, 20243.62003.62003.60003.62003.311836,767
Sep 3, 20243.61003.62003.59003.60003.293544,797
Sep 2, 20243.63003.65003.59003.60003.293548,092
Aug 30, 20243.55003.60003.53003.59003.284355,083
Aug 29, 20243.51003.54003.49003.53003.229531,271
Aug 28, 20243.56003.60003.50003.51003.211241,545
Aug 27, 20243.47003.60003.47003.57003.266038,511
Aug 26, 20243.47003.65003.43003.46003.165472,731
Aug 23, 20243.41003.47003.40003.46003.165444,269
Aug 22, 20243.40003.43003.39003.40003.110544,711
Aug 21, 20243.40003.43003.39003.40003.110555,338
Aug 20, 20243.39003.42003.38003.41003.119743,315
Aug 19, 20243.41003.42003.39003.39003.101457,503
Aug 16, 20243.36003.40003.35003.40003.110555,916
Aug 15, 20243.37003.38003.35003.36003.073955,268
Aug 14, 20243.36003.37003.35003.37003.083163,128
Aug 13, 20243.37003.37003.35003.35003.064836,247
Aug 12, 20243.39003.39003.35003.35003.064843,042
Aug 9, 20243.37003.38003.35003.36003.073936,915
Aug 8, 2024 0.04 Dividend
Aug 8, 20243.36003.38003.34003.37003.083162,257
Aug 7, 20243.42003.45003.40003.40003.073938,351
Aug 6, 20243.45003.46003.41003.42003.092038,618
Aug 5, 20243.38003.48003.38003.46003.128275,389
Aug 2, 20243.40003.48003.39003.45003.119131,081
Aug 1, 20243.41003.41003.39003.39003.064947,015
Jul 31, 20243.41003.41003.35003.40003.073951,392
Jul 30, 20243.42003.43003.40003.42003.092026,857
Jul 29, 20243.45003.47003.39003.42003.092051,291
Jul 26, 20243.47003.47003.41003.44003.110142,253
Jul 25, 20243.46003.49003.45003.46003.128244,170
Jul 24, 20243.46003.50003.46003.46003.128248,792
Jul 23, 20243.48003.50003.42003.46003.128241,748
Jul 22, 20243.47003.49003.45003.48003.146365,526
Jul 19, 20243.50003.50003.44003.47003.137225,159
Jul 18, 20243.48003.50003.41003.45003.119141,776
Jul 17, 20243.46003.49003.44003.46003.128244,318
Jul 16, 20243.42003.46003.41003.46003.128262,201
Jul 15, 20243.42003.43003.40003.42003.092063,352
Jul 12, 20243.39003.47003.39003.43003.101172,190
Jul 11, 20243.29003.40003.28003.39003.064950,782
Jul 10, 20243.23003.29003.22003.28002.965470,842
Jul 9, 20243.19003.30003.19003.23002.920240,883
Jul 8, 2024 0.04 Dividend
Jul 8, 20243.19003.20003.18003.20002.8931103,390
Jul 5, 20243.27003.27003.26003.27002.920258,307
Jul 4, 20243.22003.27003.21003.26002.911395,973
Jul 3, 20243.22003.23003.21003.22002.875629,126
Jul 2, 20243.21003.22003.18003.21002.866670,725
Jul 1, 20243.19003.22003.18003.21002.866680,969
Jun 28, 20243.19003.21003.15003.19002.848879,650
Jun 27, 20243.20003.21003.18003.20002.857737,127
Jun 26, 20243.17003.21003.15003.20002.857746,505
Jun 25, 20243.19003.20003.15003.17002.830961,392
Jun 24, 20243.20003.22003.17003.18002.839959,663
Jun 21, 20243.22003.23003.21003.22002.875637,138
Jun 20, 20243.17003.23003.17003.23002.884531,567
Jun 19, 20243.18003.24003.15003.17002.830971,898
Jun 18, 20243.23003.28003.15003.18002.839991,273
Jun 17, 20243.32003.32003.22003.24002.8934124,347
Jun 14, 20243.26003.34003.26003.32002.964969,211
Jun 13, 20243.40003.40003.32003.33002.973866,654
Jun 12, 20243.40003.43003.38003.40003.036338,073
Jun 11, 20243.44003.44003.37003.40003.036384,910
Jun 10, 2024 0.04 Dividend
Jun 10, 20243.49003.49003.43003.44003.072084,072
Jun 7, 20243.48003.52003.48003.51003.0988119,283
Jun 6, 20243.48003.49003.47003.48003.072447,531
Jun 5, 20243.48003.49003.47003.48003.072435,908
Jun 4, 20243.49003.49003.47003.48003.072460,305
Jun 3, 20243.48003.49003.48003.49003.081261,059
May 31, 20243.49003.49003.47003.48003.072455,238
May 29, 20243.48003.49003.47003.49003.081242,348
May 28, 20243.48003.49003.47003.49003.081246,076
May 27, 20243.49003.49003.47003.49003.081235,397
May 24, 20243.48003.49003.47003.48003.072445,137
May 23, 20243.49003.50003.47003.47003.063549,664
May 22, 20243.49003.50003.48003.49003.081258,752
May 21, 20243.50003.50003.48003.49003.081249,785
May 20, 20243.49003.50003.48003.50003.090071,585
May 17, 20243.48003.49003.47003.48003.072451,219
May 16, 20243.49003.49003.48003.48003.072465,861
May 15, 20243.48003.50003.46003.49003.081262,874
May 14, 20243.49003.49003.45003.46003.054764,459
May 13, 20243.48003.50003.48003.49003.081256,776
May 10, 20243.48003.49003.46003.49003.081257,271
May 9, 2024 0.04 Dividend
May 9, 20243.49003.50003.48003.49003.081262,142
May 8, 20243.53003.53003.51003.53003.081236,522
Waiting for permission
Allow microphone access to enable voice search

Try again.