Valora Cra Fundo De Investimento In Agroindustrial Production Chains - Fiagro-Imobiliário (BVMF:VGIA11)
Brazil · Delayed Price · Currency is BRL 9.74
+0.01 (0.10%)
Last updated: Jun 2, 2026, 1:15 PM GMT-3
BVMF:VGIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.73 | 9.74 | 9.72 | 9.73 | - | - | 15,608 |
| Jun 1, 2026 | 9.70 | 9.74 | 9.67 | 9.73 | 9.73 | 0.21% | 228,660 |
| May 29, 2026 | 9.72 | 9.74 | 9.69 | 9.71 | 9.71 | 0.52% | 147,307 |
| May 28, 2026 | 9.70 | 9.73 | 9.61 | 9.66 | 9.66 | -0.10% | 199,923 |
| May 27, 2026 | 9.74 | 9.74 | 9.67 | 9.67 | 9.67 | -0.31% | 211,164 |
| May 26, 2026 | 9.74 | 9.76 | 9.70 | 9.70 | 9.70 | -0.21% | 156,442 |
| May 25, 2026 | 9.72 | 9.75 | 9.71 | 9.72 | 9.72 | - | 171,248 |
| May 22, 2026 | 9.70 | 9.73 | 9.69 | 9.72 | 9.72 | 0.21% | 152,078 |
| May 21, 2026 | 9.72 | 9.74 | 9.70 | 9.70 | 9.70 | -0.31% | 165,752 |
| May 20, 2026 | 9.70 | 9.76 | 9.70 | 9.73 | 9.73 | 0.31% | 207,544 |
| May 19, 2026 | 9.75 | 9.76 | 9.69 | 9.70 | 9.70 | -0.51% | 183,862 |
| May 18, 2026 | 9.77 | 9.80 | 9.74 | 9.75 | 9.75 | -0.41% | 211,641 |
| May 15, 2026 | 9.74 | 9.83 | 9.74 | 9.79 | 9.79 | 0.41% | 196,565 |
| May 14, 2026 | 9.74 | 9.79 | 9.72 | 9.75 | 9.75 | 0.10% | 266,451 |
| May 13, 2026 | 9.91 | 9.95 | 9.87 | 9.87 | 9.74 | -0.60% | 239,377 |
| May 12, 2026 | 9.93 | 9.95 | 9.88 | 9.93 | 9.80 | - | 271,875 |
| May 11, 2026 | 9.96 | 9.97 | 9.89 | 9.93 | 9.80 | - | 366,044 |
| May 8, 2026 | 9.89 | 9.94 | 9.89 | 9.93 | 9.80 | 0.40% | 309,660 |
| May 7, 2026 | 9.93 | 9.95 | 9.84 | 9.89 | 9.76 | -0.10% | 289,665 |
| May 6, 2026 | 9.87 | 9.94 | 9.86 | 9.90 | 9.77 | 0.61% | 323,341 |
| May 5, 2026 | 9.93 | 9.93 | 9.84 | 9.84 | 9.71 | -0.71% | 342,749 |
| May 4, 2026 | 9.80 | 9.97 | 9.80 | 9.91 | 9.78 | 0.81% | 325,789 |
| Apr 30, 2026 | 9.80 | 9.84 | 9.79 | 9.83 | 9.70 | -0.10% | 356,990 |
| Apr 29, 2026 | 9.85 | 9.85 | 9.80 | 9.84 | 9.71 | 0.10% | 199,194 |
| Apr 28, 2026 | 9.85 | 9.88 | 9.82 | 9.83 | 9.70 | -0.20% | 195,388 |
| Apr 27, 2026 | 9.89 | 9.89 | 9.81 | 9.85 | 9.72 | - | 257,951 |
| Apr 24, 2026 | 9.88 | 9.92 | 9.84 | 9.85 | 9.72 | -0.30% | 231,390 |
| Apr 23, 2026 | 9.93 | 9.94 | 9.83 | 9.88 | 9.75 | -0.20% | 296,835 |
| Apr 22, 2026 | 9.92 | 9.94 | 9.86 | 9.90 | 9.77 | 0.71% | 305,061 |
| Apr 20, 2026 | 9.83 | 9.84 | 9.80 | 9.83 | 9.70 | 0.51% | 274,973 |
| Apr 17, 2026 | 9.77 | 9.81 | 9.74 | 9.78 | 9.65 | 0.31% | 251,312 |
| Apr 16, 2026 | 9.76 | 9.80 | 9.74 | 9.75 | 9.62 | 0.31% | 143,949 |
| Apr 15, 2026 | 9.75 | 9.77 | 9.72 | 9.72 | 9.59 | -0.21% | 280,088 |
| Apr 14, 2026 | 9.77 | 9.77 | 9.72 | 9.74 | 9.61 | -0.31% | 279,467 |
| Apr 13, 2026 | 9.97 | 9.99 | 9.89 | 9.91 | 9.64 | -0.70% | 254,386 |
| Apr 10, 2026 | 9.99 | 9.99 | 9.69 | 9.98 | 9.71 | 0.30% | 432,320 |
| Apr 9, 2026 | 9.95 | 9.98 | 9.91 | 9.95 | 9.68 | -0.10% | 285,732 |
| Apr 8, 2026 | 9.92 | 9.98 | 9.92 | 9.96 | 9.69 | 0.61% | 250,023 |
| Apr 7, 2026 | 9.82 | 9.91 | 9.80 | 9.90 | 9.63 | 0.92% | 202,398 |
| Apr 6, 2026 | 9.66 | 9.81 | 9.65 | 9.81 | 9.54 | 1.66% | 297,459 |
| Apr 2, 2026 | 9.68 | 9.69 | 9.62 | 9.65 | 9.39 | - | 348,248 |
| Apr 1, 2026 | 9.70 | 9.70 | 9.63 | 9.65 | 9.39 | -0.31% | 420,788 |
| Mar 31, 2026 | 9.61 | 9.72 | 9.61 | 9.68 | 9.42 | 1.15% | 280,838 |
| Mar 30, 2026 | 9.72 | 9.73 | 9.56 | 9.57 | 9.31 | -1.54% | 516,160 |
| Mar 27, 2026 | 9.75 | 9.75 | 9.64 | 9.72 | 9.46 | 0.62% | 259,662 |
| Mar 26, 2026 | 9.72 | 9.76 | 9.64 | 9.66 | 9.40 | -0.82% | 282,793 |
| Mar 25, 2026 | 9.78 | 9.78 | 9.69 | 9.74 | 9.48 | -0.41% | 384,186 |
| Mar 24, 2026 | 9.80 | 9.80 | 9.76 | 9.78 | 9.51 | -0.20% | 205,956 |
| Mar 23, 2026 | 9.78 | 9.80 | 9.78 | 9.80 | 9.53 | 0.20% | 212,086 |
| Mar 20, 2026 | 9.80 | 9.80 | 9.77 | 9.78 | 9.51 | - | 225,518 |