UK markets close in 7 hours 3 minutes

WHG Vg Investments FIA (0P0001QR7X.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
1.02520.0000 (0.00%)
At close: 05:00PM BRT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 2024------
07 Jun 2024------
06 Jun 20241.02521.02521.02521.02521.0252-
05 Jun 20241.02521.02521.02521.02521.0252-
04 Jun 20241.03271.03271.03271.03271.0327-
03 Jun 20241.04641.04641.04641.04641.0464-
31 May 20241.03361.03361.03361.03361.0336-
29 May 20241.05181.05181.05181.05181.0518-
28 May 20241.05021.05021.05021.05021.0502-
27 May 20241.04901.04901.04901.04901.0490-
24 May 20241.04541.04541.04541.04541.0454-
23 May 20241.04721.04721.04721.04721.0472-
22 May 20241.06151.06151.06151.06151.0615-
21 May 20241.06421.06421.06421.06421.0642-
20 May 20241.06391.06391.06391.06391.0639-
17 May 20241.06391.06391.06391.06391.0639-
16 May 20241.05251.05251.05251.05251.0525-
15 May 20241.04481.04481.04481.04481.0448-
14 May 20241.04681.04681.04681.04681.0468-
13 May 20241.05561.05561.05561.05561.0556-
10 May 20241.05561.05561.05561.05561.0556-
09 May 20241.05181.05181.05181.05181.0518-
08 May 20241.05111.05111.05111.05111.0511-
07 May 20241.05111.05111.05111.05111.0511-
06 May 20241.03501.03501.03501.03501.0350-
03 May 20241.03501.03501.03501.03501.0350-
02 May 20241.02891.02891.02891.02891.0289-
30 Apr 20241.04101.04101.04101.04101.0410-
29 Apr 20241.04021.04021.04021.04021.0402-
26 Apr 20241.02711.02711.02711.02711.0271-
25 Apr 20241.02891.02891.02891.02891.0289-
24 Apr 20241.03661.03661.03661.03661.0366-
23 Apr 20241.02711.02711.02711.02711.0271-
22 Apr 20241.03001.03001.03001.03001.0300-
19 Apr 20241.02931.02931.02931.02931.0293-
18 Apr 20241.03931.03931.03931.03931.0393-
17 Apr 20241.05161.05161.05161.05161.0516-
16 Apr 20241.05161.05161.05161.05161.0516-
15 Apr 20241.05951.05951.05951.05951.0595-
12 Apr 20241.06991.06991.06991.06991.0699-
11 Apr 20241.06901.06901.06901.06901.0690-
10 Apr 20241.06851.06851.06851.06851.0685-
09 Apr 20241.06901.06901.06901.06901.0690-
08 Apr 20241.06961.06961.06961.06961.0696-
05 Apr 20241.06811.06811.06811.06811.0681-
04 Apr 20241.06821.06821.06821.06821.0682-
03 Apr 20241.06981.06981.06981.06981.0698-
02 Apr 20241.06701.06701.06701.06701.0670-
01 Apr 20241.06701.06701.06701.06701.0670-
28 Mar 20241.06811.06811.06811.06811.0681-
27 Mar 20241.06811.06811.06811.06811.0681-
26 Mar 20241.06811.06811.06811.06811.0681-
25 Mar 20241.06031.06031.06031.06031.0603-
22 Mar 20241.06031.06031.06031.06031.0603-
21 Mar 20241.06031.06031.06031.06031.0603-
20 Mar 20241.06031.06031.06031.06031.0603-
19 Mar 20241.06031.06031.06031.06031.0603-
18 Mar 20241.06031.06031.06031.06031.0603-
15 Mar 20241.06031.06031.06031.06031.0603-
14 Mar 20241.06301.06301.06301.06301.0630-
13 Mar 20241.06641.06641.06641.06641.0664-
12 Mar 20241.06521.06521.06521.06521.0652-
11 Mar 20241.06361.06361.06361.06361.0636-
08 Mar 20241.06401.06401.06401.06401.0640-
07 Mar 20241.06151.06151.06151.06151.0615-
06 Mar 20241.05961.05961.05961.05961.0596-
05 Mar 20241.05841.05841.05841.05841.0584-
04 Mar 20241.05751.05751.05751.05751.0575-
01 Mar 2024------
29 Feb 20241.05731.05731.05731.05731.0573-
28 Feb 20241.05721.05721.05721.05721.0572-
27 Feb 20241.05781.05781.05781.05781.0578-
26 Feb 20241.05121.05121.05121.05121.0512-
23 Feb 20241.05131.05131.05131.05131.0513-
22 Feb 2024------
21 Feb 20241.05251.05251.05251.05251.0525-
20 Feb 20241.05371.05371.05371.05371.0537-
19 Feb 20241.05011.05011.05011.05011.0501-
16 Feb 20241.05001.05001.05001.05001.0500-
15 Feb 2024------
14 Feb 20241.04861.04861.04861.04861.0486-
09 Feb 20241.05201.05201.05201.05201.0520-
08 Feb 20241.05171.05171.05171.05171.0517-
07 Feb 20241.05521.05521.05521.05521.0552-
06 Feb 20241.05341.05341.05341.05341.0534-
05 Feb 20241.04971.04971.04971.04971.0497-
02 Feb 20241.05151.05151.05151.05151.0515-
01 Feb 20241.05381.05381.05381.05381.0538-
31 Jan 2024------
30 Jan 2024------
29 Jan 20241.05321.05321.05321.05321.0532-
26 Jan 20241.05461.05461.05461.05461.0546-
25 Jan 20241.05351.05351.05351.05351.0535-
24 Jan 20241.05031.05031.05031.05031.0503-
23 Jan 20241.05051.05051.05051.05051.0505-
22 Jan 20241.04671.04671.04671.04671.0467-
19 Jan 20241.04841.04841.04841.04841.0484-
18 Jan 20241.04521.04521.04521.04521.0452-
17 Jan 20241.04721.04721.04721.04721.0472-
16 Jan 20241.05281.05281.05281.05281.0528-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...