Skip to main content
logo
Valora Cra Fundo De Investimento In Agroindustrial Production Chains - Fiagro-Imobiliário (BVMF:VGIA11)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.62
+0.02 (0.21%)
Last updated: Oct 2, 2025, 1:07 PM GMT-3

BVMF:VGIA11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20259.549.629.529.609.600.73%184,462
Sep 30, 20259.499.539.479.539.530.53%159,189
Sep 29, 20259.489.499.459.489.48-174,523
Sep 26, 20259.489.499.439.489.480.85%160,465
Sep 25, 20259.449.489.409.409.40-0.11%131,134
Sep 24, 20259.459.479.409.419.41-111,164
Sep 23, 20259.429.459.379.419.41-0.11%117,959
Sep 22, 20259.379.439.359.429.420.86%178,043
Sep 19, 20259.389.389.309.349.340.43%123,125
Sep 18, 20259.379.409.299.309.30-0.53%180,679
Sep 17, 20259.289.359.279.359.350.97%183,617
Sep 16, 20259.209.279.179.269.260.65%151,306
Sep 15, 20259.219.259.159.209.20-0.11%232,637
Sep 12, 20259.239.279.159.219.21-0.22%156,399
Sep 11, 20259.239.239.149.239.23-1.49%226,909
Sep 10, 20259.359.419.329.379.240.64%201,455
Sep 9, 20259.349.359.299.319.18-0.11%193,398
Sep 8, 20259.259.339.259.329.190.32%194,465
Sep 5, 20259.179.299.179.299.290.98%154,510
Sep 4, 20259.199.259.169.209.200.11%151,124
Sep 3, 20259.159.199.149.199.190.44%146,771
Sep 2, 20259.159.189.139.159.150.11%149,583
Sep 1, 20259.109.189.109.149.140.22%216,909
Aug 29, 20259.119.139.089.129.120.22%132,558
Aug 28, 20259.069.109.049.109.100.44%103,027
Aug 27, 20259.059.089.009.069.060.11%149,195
Aug 26, 20259.029.069.019.059.050.33%121,924
Aug 25, 20259.099.109.009.029.02-0.33%214,669
Aug 22, 20259.059.079.039.059.05-87,662
Aug 21, 20259.049.069.029.059.050.11%113,471
Aug 20, 20259.029.058.989.049.040.44%130,495
Aug 19, 20259.009.038.989.009.000.11%190,782
Aug 18, 20258.999.018.958.998.99-157,082
Aug 15, 20259.019.018.958.998.990.33%123,417
Aug 14, 20258.999.008.928.968.960.22%113,169
Aug 13, 20258.958.978.828.948.94-1.54%235,949
Aug 12, 20259.129.169.039.088.95-0.44%117,507
Aug 11, 20259.179.199.069.128.99-0.44%171,633
Aug 8, 20259.109.169.099.169.160.66%185,705
Aug 7, 20259.089.149.019.109.101.11%127,813
Aug 6, 20259.009.028.959.009.000.33%110,113
Aug 5, 20259.009.008.918.978.970.67%120,052
Aug 4, 20258.959.118.898.918.91-0.11%193,706
Aug 1, 20259.009.028.908.928.92-149,491
Jul 31, 20258.999.008.498.928.920.11%238,760
Jul 30, 20259.009.008.908.918.91-0.67%172,964
Jul 29, 20258.969.008.958.978.970.11%115,739
Jul 28, 20259.039.048.958.968.96-0.78%144,091
Jul 25, 20259.029.058.979.039.030.22%157,300
Jul 24, 20258.959.038.949.019.010.67%102,915