Valora Cra Fundo De Investimento In Agroindustrial Production Chains - Fiagro-Imobiliário (BVMF:VGIA11)
Brazil · Delayed Price · Currency is BRL 9.20
+0.01 (0.11%)
At close: Sep 4, 2025
BVMF:VGIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.19 | 9.25 | 9.16 | 9.20 | - | 0.11% | 151,124 |
| Sep 3, 2025 | 9.15 | 9.19 | 9.14 | 9.19 | - | 0.44% | 146,771 |
| Sep 2, 2025 | 9.15 | 9.18 | 9.13 | 9.15 | - | 0.11% | 149,583 |
| Sep 1, 2025 | 9.10 | 9.18 | 9.10 | 9.14 | - | 0.22% | 216,909 |
| Aug 29, 2025 | 9.11 | 9.13 | 9.08 | 9.12 | - | 0.22% | 132,558 |
| Aug 28, 2025 | 9.06 | 9.10 | 9.04 | 9.10 | - | 0.44% | 103,027 |
| Aug 27, 2025 | 9.05 | 9.08 | 9.00 | 9.06 | - | 0.11% | 149,195 |
| Aug 26, 2025 | 9.02 | 9.06 | 9.01 | 9.05 | - | 0.33% | 121,924 |
| Aug 25, 2025 | 9.09 | 9.10 | 9.00 | 9.02 | - | -0.33% | 214,669 |
| Aug 22, 2025 | 9.05 | 9.07 | 9.03 | 9.05 | - | - | 87,662 |
| Aug 21, 2025 | 9.04 | 9.06 | 9.02 | 9.05 | - | 0.11% | 113,471 |
| Aug 20, 2025 | 9.02 | 9.05 | 8.98 | 9.04 | - | 0.44% | 130,495 |
| Aug 19, 2025 | 9.00 | 9.03 | 8.98 | 9.00 | - | 0.11% | 190,782 |
| Aug 18, 2025 | 8.99 | 9.01 | 8.95 | 8.99 | - | - | 157,082 |
| Aug 15, 2025 | 9.01 | 9.01 | 8.95 | 8.99 | - | 0.33% | 123,417 |
| Aug 14, 2025 | 8.99 | 9.00 | 8.92 | 8.96 | - | 0.22% | 113,169 |
| Aug 13, 2025 | 8.95 | 8.97 | 8.82 | 8.94 | - | -1.54% | 235,949 |
| Aug 12, 2025 | 9.12 | 9.16 | 9.03 | 9.08 | - | -0.44% | 117,507 |
| Aug 11, 2025 | 9.17 | 9.19 | 9.06 | 9.12 | - | -0.44% | 171,633 |
| Aug 8, 2025 | 9.10 | 9.16 | 9.09 | 9.16 | - | 0.66% | 185,705 |
| Aug 7, 2025 | 9.08 | 9.14 | 9.01 | 9.10 | - | 1.11% | 127,813 |
| Aug 6, 2025 | 9.00 | 9.02 | 8.95 | 9.00 | - | 0.33% | 110,113 |
| Aug 5, 2025 | 9.00 | 9.00 | 8.91 | 8.97 | - | 0.67% | 120,052 |
| Aug 4, 2025 | 8.95 | 9.11 | 8.89 | 8.91 | - | -0.11% | 193,706 |
| Aug 1, 2025 | 9.00 | 9.02 | 8.90 | 8.92 | - | - | 149,491 |
| Jul 31, 2025 | 8.99 | 9.00 | 8.49 | 8.92 | - | 0.11% | 238,760 |
| Jul 30, 2025 | 9.00 | 9.00 | 8.90 | 8.91 | - | -0.67% | 172,964 |
| Jul 29, 2025 | 8.96 | 9.00 | 8.95 | 8.97 | - | 0.11% | 115,739 |
| Jul 28, 2025 | 9.03 | 9.04 | 8.95 | 8.96 | - | -0.78% | 144,091 |
| Jul 25, 2025 | 9.02 | 9.05 | 8.97 | 9.03 | - | 0.22% | 157,300 |
| Jul 24, 2025 | 8.95 | 9.03 | 8.94 | 9.01 | - | 0.67% | 102,915 |
| Jul 23, 2025 | 9.00 | 9.00 | 8.93 | 8.95 | - | -0.56% | 122,326 |
| Jul 22, 2025 | 8.99 | 9.01 | 8.94 | 9.00 | - | 0.11% | 109,811 |
| Jul 21, 2025 | 8.98 | 9.00 | 8.91 | 8.99 | - | -0.44% | 256,063 |
| Jul 18, 2025 | 9.08 | 9.10 | 8.98 | 9.03 | - | -0.11% | 207,354 |
| Jul 17, 2025 | 9.05 | 9.07 | 9.02 | 9.04 | - | -0.22% | 151,601 |
| Jul 16, 2025 | 9.06 | 9.08 | 9.03 | 9.06 | - | 0.22% | 146,697 |
| Jul 15, 2025 | 9.05 | 9.08 | 9.04 | 9.04 | - | -0.11% | 123,710 |
| Jul 14, 2025 | 9.07 | 9.08 | 9.00 | 9.05 | - | -0.22% | 171,695 |
| Jul 11, 2025 | 9.02 | 9.08 | 8.95 | 9.07 | - | -1.31% | 255,958 |
| Jul 10, 2025 | 9.20 | 9.23 | 9.15 | 9.19 | - | -0.54% | 184,593 |
| Jul 9, 2025 | 9.24 | 9.26 | 9.22 | 9.24 | - | 0.22% | 243,605 |
| Jul 8, 2025 | 9.20 | 9.24 | 9.18 | 9.22 | - | 0.22% | 148,997 |
| Jul 7, 2025 | 9.19 | 9.21 | 9.15 | 9.20 | - | 0.11% | 231,117 |
| Jul 4, 2025 | 9.12 | 9.19 | 9.11 | 9.19 | - | 0.88% | 125,747 |
| Jul 3, 2025 | 9.05 | 9.15 | 9.05 | 9.11 | - | 0.11% | 133,612 |
| Jul 2, 2025 | 9.04 | 9.10 | 9.04 | 9.10 | - | 0.66% | 150,766 |
| Jul 1, 2025 | 9.05 | 9.08 | 9.00 | 9.04 | - | 0.11% | 249,665 |
| Jun 30, 2025 | 9.03 | 9.07 | 9.01 | 9.03 | - | - | 177,771 |
| Jun 27, 2025 | 8.97 | 9.04 | 8.97 | 9.03 | - | 0.67% | 130,585 |