Vbi Agro - Fundo De Investimento Imobiliario (BVMF:PLAG11)
Brazil · Delayed Price · Currency is BRL 49.50
+0.35 (0.71%)
At close: Dec 5, 2025
BVMF:PLAG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.15 | 49.98 | 48.65 | 49.50 | 49.50 | 0.71% | 13,627 |
| Dec 4, 2025 | 48.94 | 49.15 | 48.48 | 49.15 | 49.15 | 0.37% | 4,719 |
| Dec 3, 2025 | 48.74 | 48.97 | 47.99 | 48.97 | 48.97 | 0.91% | 4,961 |
| Dec 2, 2025 | 48.41 | 48.95 | 48.41 | 48.53 | 48.53 | 0.06% | 663 |
| Dec 1, 2025 | 49.09 | 49.09 | 48.39 | 48.50 | 48.50 | -1.22% | 1,654 |
| Nov 28, 2025 | 49.00 | 49.10 | 48.81 | 49.10 | 48.62 | 0.20% | 2,295 |
| Nov 27, 2025 | 48.80 | 49.08 | 48.50 | 49.00 | 48.52 | 0.62% | 1,204 |
| Nov 26, 2025 | 49.03 | 49.10 | 48.30 | 48.70 | 48.22 | -0.61% | 5,961 |
| Nov 25, 2025 | 49.00 | 49.04 | 48.67 | 49.00 | 48.52 | - | 2,715 |
| Nov 24, 2025 | 48.81 | 49.00 | 48.54 | 49.00 | 48.52 | -0.08% | 2,798 |
| Nov 21, 2025 | 49.00 | 49.14 | 48.95 | 49.04 | 48.56 | 0.08% | 1,530 |
| Nov 19, 2025 | 49.01 | 49.10 | 48.78 | 49.00 | 48.52 | - | 935 |
| Nov 18, 2025 | 49.00 | 49.10 | 49.00 | 49.00 | 48.52 | - | 1,374 |
| Nov 17, 2025 | 48.42 | 49.00 | 48.41 | 49.00 | 48.52 | 0.18% | 2,803 |
| Nov 14, 2025 | 48.55 | 48.94 | 48.30 | 48.91 | 48.43 | 0.27% | 4,067 |
| Nov 13, 2025 | 48.51 | 48.78 | 48.28 | 48.78 | 48.30 | 0.16% | 3,950 |
| Nov 12, 2025 | 48.99 | 49.00 | 48.40 | 48.70 | 48.22 | -0.59% | 2,521 |
| Nov 11, 2025 | 48.64 | 48.99 | 48.27 | 48.99 | 48.51 | -0.28% | 8,075 |
| Nov 10, 2025 | 49.49 | 49.55 | 48.70 | 49.13 | 48.65 | -0.73% | 4,687 |
| Nov 7, 2025 | 49.00 | 49.49 | 49.00 | 49.49 | 49.01 | 1.00% | 5,140 |
| Nov 6, 2025 | 49.08 | 49.08 | 48.59 | 49.00 | 48.52 | -0.16% | 2,571 |
| Nov 5, 2025 | 49.09 | 49.09 | 48.25 | 49.08 | 48.60 | -0.02% | 3,639 |
| Nov 4, 2025 | 49.40 | 49.40 | 48.18 | 49.09 | 48.61 | -0.61% | 3,850 |
| Nov 3, 2025 | 48.94 | 49.39 | 46.46 | 49.39 | 48.91 | -0.56% | 4,337 |
| Oct 31, 2025 | 49.29 | 49.67 | 48.85 | 49.67 | 48.71 | 1.16% | 6,020 |
| Oct 30, 2025 | 49.00 | 49.25 | 48.70 | 49.10 | 48.15 | 0.20% | 2,508 |
| Oct 29, 2025 | 49.00 | 49.00 | 48.51 | 49.00 | 48.05 | - | 7,114 |
| Oct 28, 2025 | 48.99 | 49.00 | 48.43 | 49.00 | 48.05 | 1.03% | 3,133 |
| Oct 27, 2025 | 48.72 | 48.74 | 48.38 | 48.50 | 47.56 | -0.39% | 1,491 |
| Oct 24, 2025 | 48.70 | 48.98 | 48.06 | 48.69 | 47.75 | 0.29% | 4,584 |
| Oct 23, 2025 | 48.69 | 48.69 | 47.87 | 48.55 | 47.61 | 1.10% | 815 |
| Oct 22, 2025 | 47.61 | 48.02 | 47.51 | 48.02 | 47.09 | 1.07% | 2,313 |
| Oct 21, 2025 | 47.85 | 48.00 | 47.51 | 47.51 | 46.59 | -1.02% | 3,486 |
| Oct 20, 2025 | 49.35 | 49.35 | 48.00 | 48.00 | 47.07 | -3.03% | 11,189 |
| Oct 17, 2025 | 49.80 | 49.80 | 48.60 | 49.50 | 48.54 | -0.20% | 7,128 |
| Oct 16, 2025 | 50.64 | 50.64 | 49.50 | 49.60 | 48.64 | -2.05% | 6,418 |
| Oct 15, 2025 | 50.64 | 50.64 | 50.60 | 50.64 | 49.66 | - | 412 |
| Oct 14, 2025 | 50.66 | 50.66 | 50.24 | 50.64 | 49.66 | 0.28% | 3,489 |
| Oct 13, 2025 | 50.66 | 50.66 | 50.50 | 50.50 | 49.52 | -0.02% | 1,451 |
| Oct 10, 2025 | 50.50 | 50.67 | 50.34 | 50.51 | 49.53 | 0.02% | 2,016 |
| Oct 9, 2025 | 50.50 | 50.70 | 50.50 | 50.50 | 49.52 | - | 638 |
| Oct 8, 2025 | 50.60 | 50.63 | 49.99 | 50.50 | 49.52 | 0.50% | 2,146 |
| Oct 7, 2025 | 50.87 | 50.87 | 50.09 | 50.25 | 49.28 | -0.89% | 5,096 |
| Oct 6, 2025 | 50.81 | 50.81 | 50.42 | 50.70 | 49.72 | 0.04% | 3,428 |
| Oct 3, 2025 | 50.50 | 50.88 | 50.50 | 50.68 | 49.70 | 0.36% | 998 |
| Oct 2, 2025 | 50.49 | 50.50 | 50.19 | 50.50 | 49.52 | 0.50% | 526 |
| Oct 1, 2025 | 50.45 | 50.70 | 49.80 | 50.25 | 49.28 | -1.45% | 5,067 |
| Sep 30, 2025 | 50.21 | 50.99 | 50.21 | 50.99 | 49.53 | 1.23% | 21,841 |
| Sep 29, 2025 | 50.19 | 50.37 | 50.19 | 50.37 | 48.93 | 0.28% | 1,999 |
| Sep 26, 2025 | 50.15 | 50.29 | 49.90 | 50.23 | 48.79 | 0.16% | 3,108 |