Vbi Agro - Fundo De Investimento Imobiliario (BVMF:PLAG11)
Brazil · Delayed Price · Currency is BRL 62.59
-0.31 (-0.49%)
Last updated: Mar 9, 2026, 4:08 PM GMT-3
BVMF:PLAG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.00 | 63.58 | 62.50 | 62.90 | 62.90 | - | 3,369 |
| Mar 6, 2026 | 62.80 | 63.00 | 62.48 | 62.90 | 62.90 | 0.16% | 1,453 |
| Mar 5, 2026 | 62.80 | 62.80 | 62.00 | 62.80 | 62.80 | 0.48% | 8,207 |
| Mar 4, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 0.81% | 34,321 |
| Mar 3, 2026 | 62.50 | 62.50 | 61.00 | 62.00 | 62.00 | - | 6,382 |
| Mar 2, 2026 | 62.05 | 62.18 | 62.00 | 62.00 | 62.00 | -0.80% | 1,482 |
| Feb 27, 2026 | 62.30 | 62.62 | 62.30 | 62.50 | 61.85 | 0.13% | 1,651 |
| Feb 26, 2026 | 62.00 | 62.62 | 61.82 | 62.42 | 61.77 | 0.16% | 211,031 |
| Feb 25, 2026 | 61.83 | 62.32 | 61.79 | 62.32 | 61.67 | -0.02% | 5,645 |
| Feb 24, 2026 | 62.18 | 62.59 | 61.78 | 62.33 | 61.68 | 0.37% | 1,788 |
| Feb 23, 2026 | 62.00 | 62.56 | 61.70 | 62.10 | 61.45 | 0.16% | 26,727 |
| Feb 20, 2026 | 61.29 | 62.12 | 61.29 | 62.00 | 61.36 | -0.19% | 4,600 |
| Feb 19, 2026 | 62.00 | 62.37 | 62.00 | 62.12 | 61.47 | 0.19% | 2,354 |
| Feb 18, 2026 | 62.00 | 62.20 | 61.69 | 62.00 | 61.36 | - | 6,797 |
| Feb 13, 2026 | 62.02 | 62.30 | 61.60 | 62.00 | 61.36 | - | 4,138 |
| Feb 12, 2026 | 61.99 | 62.02 | 61.41 | 62.00 | 61.36 | -0.06% | 3,601 |
| Feb 11, 2026 | 60.20 | 62.04 | 60.00 | 62.04 | 61.39 | 3.06% | 2,665 |
| Feb 10, 2026 | 60.00 | 60.39 | 59.52 | 60.20 | 59.57 | 0.33% | 12,855 |
| Feb 9, 2026 | 60.00 | 60.34 | 58.06 | 60.00 | 59.38 | - | 13,240 |
| Feb 6, 2026 | 60.01 | 60.40 | 59.31 | 60.00 | 59.38 | - | 5,673 |
| Feb 5, 2026 | 58.99 | 60.00 | 58.50 | 60.00 | 59.38 | 1.69% | 3,200 |
| Feb 4, 2026 | 59.01 | 59.40 | 58.50 | 59.00 | 58.39 | - | 7,393 |
| Feb 3, 2026 | 58.69 | 59.00 | 57.84 | 59.00 | 58.39 | 1.50% | 3,010 |
| Feb 2, 2026 | 58.72 | 58.72 | 57.63 | 58.13 | 57.53 | -0.43% | 4,445 |
| Jan 30, 2026 | 58.00 | 58.69 | 58.00 | 58.38 | 57.30 | 0.48% | 2,131 |
| Jan 29, 2026 | 58.01 | 58.19 | 58.00 | 58.10 | 57.02 | 0.17% | 9,178 |
| Jan 28, 2026 | 57.50 | 58.00 | 55.80 | 58.00 | 56.92 | 0.87% | 1,926,387 |
| Jan 27, 2026 | 53.72 | 59.00 | 53.72 | 57.50 | 56.43 | 8.51% | 1,923,383 |
| Jan 26, 2026 | 51.60 | 57.75 | 51.49 | 52.99 | 52.01 | 0.93% | 6,052 |
| Jan 23, 2026 | 52.23 | 52.50 | 51.32 | 52.50 | 51.53 | - | 3,886 |
| Jan 22, 2026 | 51.20 | 52.50 | 51.10 | 52.50 | 51.53 | 2.74% | 3,968 |
| Jan 21, 2026 | 51.00 | 51.48 | 50.70 | 51.10 | 50.15 | 0.20% | 3,482 |
| Jan 20, 2026 | 51.46 | 53.88 | 51.00 | 51.00 | 50.05 | - | 7,662 |
| Jan 19, 2026 | 51.25 | 51.46 | 50.73 | 51.00 | 50.05 | -0.49% | 4,054 |
| Jan 16, 2026 | 51.46 | 51.46 | 50.73 | 51.25 | 50.30 | 0.49% | 1,498 |
| Jan 15, 2026 | 50.72 | 51.00 | 50.60 | 51.00 | 50.05 | 0.49% | 2,670 |
| Jan 14, 2026 | 50.75 | 50.89 | 50.71 | 50.75 | 49.81 | 0.08% | 5,358 |
| Jan 13, 2026 | 50.71 | 50.86 | 50.71 | 50.71 | 49.77 | - | 1,960 |
| Jan 12, 2026 | 50.93 | 50.98 | 50.71 | 50.71 | 49.77 | - | 2,963 |
| Jan 9, 2026 | 50.71 | 50.97 | 50.71 | 50.71 | 49.77 | - | 2,827 |
| Jan 8, 2026 | 50.70 | 50.80 | 50.37 | 50.71 | 49.77 | 0.02% | 3,713 |
| Jan 7, 2026 | 50.20 | 50.70 | 50.19 | 50.70 | 49.76 | 0.40% | 1,236 |
| Jan 6, 2026 | 50.50 | 50.50 | 50.20 | 50.50 | 49.56 | 0.60% | 3,259 |
| Jan 5, 2026 | 50.09 | 50.50 | 49.71 | 50.20 | 49.27 | -0.59% | 4,298 |
| Jan 2, 2026 | 50.50 | 51.00 | 49.88 | 50.50 | 49.56 | -1.94% | 3,265 |
| Dec 30, 2025 | 50.48 | 51.50 | 50.19 | 51.50 | 50.55 | 2.02% | 1,950 |
| Dec 29, 2025 | 50.48 | 50.48 | 49.64 | 50.48 | 49.54 | - | 3,143 |
| Dec 26, 2025 | 50.38 | 50.48 | 49.33 | 50.48 | 49.54 | 0.20% | 5,634 |
| Dec 23, 2025 | 50.50 | 50.50 | 49.70 | 50.38 | 49.45 | -0.24% | 3,736 |
| Dec 22, 2025 | 50.00 | 50.89 | 49.50 | 50.50 | 49.56 | 1.00% | 3,801 |