Valora Cra Fundo De Investimento In Agroindustrial Production Chains - Fiagro-Imobiliário (BVMF:VGIA11)
Brazil · Delayed Price · Currency is BRL 9.78
-0.04 (-0.41%)
Last updated: Mar 16, 2026, 1:20 PM GMT-3
BVMF:VGIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.78 | 9.84 | 9.75 | 9.82 | 9.82 | 0.51% | 290,966 |
| Mar 12, 2026 | 9.78 | 9.80 | 9.76 | 9.77 | 9.77 | -1.71% | 209,599 |
| Mar 11, 2026 | 9.90 | 9.94 | 9.89 | 9.94 | 9.80 | 0.81% | 487,665 |
| Mar 10, 2026 | 9.97 | 9.97 | 9.86 | 9.86 | 9.72 | -1.00% | 356,021 |
| Mar 9, 2026 | 10.00 | 10.00 | 9.95 | 9.96 | 9.81 | -0.10% | 261,885 |
| Mar 6, 2026 | 9.98 | 10.02 | 9.96 | 9.97 | 9.82 | -0.10% | 242,522 |
| Mar 5, 2026 | 10.00 | 10.02 | 9.91 | 9.98 | 9.83 | -0.10% | 285,115 |
| Mar 4, 2026 | 10.01 | 10.02 | 9.98 | 9.99 | 9.84 | -0.20% | 316,796 |
| Mar 3, 2026 | 9.98 | 10.06 | 9.98 | 10.01 | 9.86 | 0.30% | 241,896 |
| Mar 2, 2026 | 10.16 | 10.16 | 9.97 | 9.98 | 9.83 | -1.48% | 489,843 |
| Feb 27, 2026 | 10.15 | 10.19 | 10.10 | 10.13 | 9.98 | -0.39% | 243,433 |
| Feb 26, 2026 | 10.17 | 10.21 | 10.17 | 10.17 | 9.87 | - | 165,450 |
| Feb 25, 2026 | 10.17 | 10.19 | 10.12 | 10.17 | 9.87 | - | 219,928 |
| Feb 24, 2026 | 10.20 | 10.21 | 10.14 | 10.17 | 9.87 | -0.20% | 239,161 |
| Feb 23, 2026 | 10.18 | 10.20 | 10.15 | 10.19 | 9.89 | - | 169,053 |
| Feb 20, 2026 | 10.17 | 10.20 | 10.14 | 10.19 | 9.89 | 0.30% | 201,545 |
| Feb 19, 2026 | 10.15 | 10.17 | 10.11 | 10.16 | 9.86 | 0.10% | 151,576 |
| Feb 18, 2026 | 10.11 | 10.19 | 10.02 | 10.15 | 9.85 | 0.40% | 155,324 |
| Feb 13, 2026 | 10.00 | 10.12 | 9.92 | 10.11 | 9.81 | 1.10% | 328,641 |
| Feb 12, 2026 | 10.18 | 10.18 | 9.98 | 10.00 | 9.70 | -3.19% | 382,150 |
| Feb 11, 2026 | 10.29 | 10.33 | 10.26 | 10.33 | 9.88 | 0.39% | 165,215 |
| Feb 10, 2026 | 10.28 | 10.35 | 10.28 | 10.29 | 9.84 | 0.10% | 150,230 |
| Feb 9, 2026 | 10.19 | 10.30 | 10.19 | 10.28 | 9.83 | 0.88% | 238,169 |
| Feb 6, 2026 | 10.17 | 10.23 | 10.15 | 10.19 | 9.75 | 0.59% | 156,564 |
| Feb 5, 2026 | 10.13 | 10.16 | 10.12 | 10.13 | 9.69 | 0.10% | 158,595 |
| Feb 4, 2026 | 10.11 | 10.14 | 10.10 | 10.12 | 9.68 | 0.10% | 128,708 |
| Feb 3, 2026 | 10.07 | 10.11 | 10.07 | 10.11 | 9.67 | 0.30% | 172,759 |
| Feb 2, 2026 | 10.09 | 10.15 | 10.06 | 10.08 | 9.64 | -0.10% | 205,929 |
| Jan 30, 2026 | 10.03 | 10.10 | 10.02 | 10.09 | 9.65 | 0.80% | 143,602 |
| Jan 29, 2026 | 10.03 | 10.05 | 9.99 | 10.01 | 9.58 | - | 227,672 |
| Jan 28, 2026 | 10.00 | 10.05 | 9.97 | 10.01 | 9.58 | 0.20% | 231,899 |
| Jan 27, 2026 | 10.07 | 10.07 | 9.98 | 9.99 | 9.56 | - | 220,220 |
| Jan 26, 2026 | 10.02 | 10.05 | 9.99 | 9.99 | 9.56 | -0.30% | 229,051 |
| Jan 23, 2026 | 10.00 | 10.05 | 9.98 | 10.02 | 9.58 | 0.30% | 258,203 |
| Jan 22, 2026 | 10.01 | 10.04 | 9.96 | 9.99 | 9.56 | -0.20% | 198,812 |
| Jan 21, 2026 | 10.01 | 10.11 | 9.95 | 10.01 | 9.58 | - | 209,086 |
| Jan 20, 2026 | 10.01 | 10.03 | 9.96 | 10.01 | 9.58 | 0.50% | 198,819 |
| Jan 19, 2026 | 9.91 | 10.01 | 9.90 | 9.96 | 9.53 | 0.61% | 141,269 |
| Jan 16, 2026 | 9.96 | 10.00 | 9.88 | 9.90 | 9.47 | -0.50% | 135,105 |
| Jan 15, 2026 | 9.81 | 9.95 | 9.81 | 9.95 | 9.52 | 1.43% | 144,212 |
| Jan 14, 2026 | 9.80 | 9.85 | 9.72 | 9.81 | 9.38 | -1.51% | 199,714 |
| Jan 13, 2026 | 10.09 | 10.10 | 9.96 | 9.96 | 9.39 | -0.60% | 176,135 |
| Jan 12, 2026 | 10.06 | 10.19 | 9.99 | 10.02 | 9.45 | 0.30% | 252,440 |
| Jan 9, 2026 | 10.14 | 10.20 | 9.92 | 9.99 | 9.42 | -1.58% | 352,003 |
| Jan 8, 2026 | 10.23 | 10.28 | 10.13 | 10.15 | 9.57 | -0.29% | 199,738 |
| Jan 7, 2026 | 10.15 | 10.22 | 10.12 | 10.18 | 9.60 | 0.30% | 153,900 |
| Jan 6, 2026 | 10.12 | 10.18 | 10.10 | 10.15 | 9.57 | 0.69% | 193,086 |
| Jan 5, 2026 | 10.07 | 10.11 | 10.04 | 10.08 | 9.51 | 0.20% | 205,053 |
| Jan 2, 2026 | 10.02 | 10.06 | 10.00 | 10.06 | 9.49 | 0.40% | 179,081 |
| Dec 30, 2025 | 9.99 | 10.02 | 9.96 | 10.02 | 9.45 | 0.60% | 163,286 |