Valora Cra Fundo De Investimento In Agroindustrial Production Chains - Fiagro-Imobiliário (BVMF:VGIA11)
Brazil · Delayed Price · Currency is BRL 9.93
+0.04 (0.40%)
At close: May 8, 2026
BVMF:VGIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.89 | 9.94 | 9.89 | 9.93 | 9.93 | 0.40% | 309,660 |
| May 7, 2026 | 9.93 | 9.95 | 9.84 | 9.89 | 9.89 | -0.10% | 289,665 |
| May 6, 2026 | 9.87 | 9.94 | 9.86 | 9.90 | 9.90 | 0.61% | 327,526 |
| May 5, 2026 | 9.93 | 9.93 | 9.84 | 9.84 | 9.84 | -0.71% | 344,052 |
| May 4, 2026 | 9.80 | 9.97 | 9.80 | 9.91 | 9.91 | 0.81% | 325,789 |
| Apr 30, 2026 | 9.80 | 9.84 | 9.79 | 9.83 | 9.83 | -0.10% | 356,990 |
| Apr 29, 2026 | 9.85 | 9.85 | 9.80 | 9.84 | 9.84 | 0.10% | 199,540 |
| Apr 28, 2026 | 9.85 | 9.88 | 9.82 | 9.83 | 9.83 | -0.20% | 195,816 |
| Apr 27, 2026 | 9.89 | 9.89 | 9.81 | 9.85 | 9.85 | - | 258,783 |
| Apr 24, 2026 | 9.88 | 9.92 | 9.84 | 9.85 | 9.85 | -0.30% | 231,390 |
| Apr 23, 2026 | 9.93 | 9.94 | 9.83 | 9.88 | 9.88 | -0.20% | 296,835 |
| Apr 22, 2026 | 9.92 | 9.94 | 9.86 | 9.90 | 9.90 | 0.71% | 305,061 |
| Apr 20, 2026 | 9.83 | 9.84 | 9.80 | 9.83 | 9.83 | 0.51% | 274,973 |
| Apr 17, 2026 | 9.77 | 9.81 | 9.74 | 9.78 | 9.78 | 0.31% | 251,312 |
| Apr 16, 2026 | 9.76 | 9.80 | 9.74 | 9.75 | 9.75 | 0.31% | 143,949 |
| Apr 15, 2026 | 9.75 | 9.77 | 9.72 | 9.72 | 9.72 | -0.21% | 282,532 |
| Apr 14, 2026 | 9.77 | 9.77 | 9.72 | 9.74 | 9.74 | -1.72% | 279,467 |
| Apr 13, 2026 | 9.97 | 9.99 | 9.89 | 9.91 | 9.77 | -0.70% | 254,386 |
| Apr 10, 2026 | 9.99 | 9.99 | 9.69 | 9.98 | 9.84 | 0.30% | 432,320 |
| Apr 9, 2026 | 9.95 | 9.98 | 9.91 | 9.95 | 9.81 | -0.10% | 285,732 |
| Apr 8, 2026 | 9.92 | 9.98 | 9.92 | 9.96 | 9.82 | 0.61% | 250,023 |
| Apr 7, 2026 | 9.82 | 9.91 | 9.80 | 9.90 | 9.76 | 0.92% | 202,398 |
| Apr 6, 2026 | 9.66 | 9.81 | 9.65 | 9.81 | 9.67 | 1.66% | 297,459 |
| Apr 2, 2026 | 9.68 | 9.69 | 9.62 | 9.65 | 9.51 | - | 348,248 |
| Apr 1, 2026 | 9.70 | 9.70 | 9.63 | 9.65 | 9.51 | -0.31% | 420,788 |
| Mar 31, 2026 | 9.61 | 9.72 | 9.61 | 9.68 | 9.54 | 1.15% | 280,838 |
| Mar 30, 2026 | 9.72 | 9.73 | 9.56 | 9.57 | 9.43 | -1.54% | 516,160 |
| Mar 27, 2026 | 9.75 | 9.75 | 9.64 | 9.72 | 9.58 | 0.62% | 259,662 |
| Mar 26, 2026 | 9.72 | 9.76 | 9.64 | 9.66 | 9.52 | -0.82% | 282,793 |
| Mar 25, 2026 | 9.78 | 9.78 | 9.69 | 9.74 | 9.60 | -0.41% | 384,186 |
| Mar 24, 2026 | 9.80 | 9.80 | 9.76 | 9.78 | 9.64 | -0.20% | 205,956 |
| Mar 23, 2026 | 9.78 | 9.80 | 9.78 | 9.80 | 9.66 | 0.20% | 212,086 |
| Mar 20, 2026 | 9.80 | 9.80 | 9.77 | 9.78 | 9.64 | - | 225,518 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.77 | 9.78 | 9.64 | -0.20% | 209,738 |
| Mar 18, 2026 | 9.81 | 9.82 | 9.78 | 9.80 | 9.66 | - | 287,084 |
| Mar 17, 2026 | 9.81 | 9.81 | 9.76 | 9.80 | 9.66 | - | 229,077 |
| Mar 16, 2026 | 9.82 | 9.82 | 9.78 | 9.80 | 9.66 | -0.20% | 251,854 |
| Mar 13, 2026 | 9.78 | 9.84 | 9.75 | 9.82 | 9.68 | 0.51% | 290,966 |
| Mar 12, 2026 | 9.78 | 9.80 | 9.76 | 9.77 | 9.63 | -1.71% | 207,308 |
| Mar 11, 2026 | 9.90 | 9.94 | 9.89 | 9.94 | 9.66 | 0.81% | 487,665 |
| Mar 10, 2026 | 9.97 | 9.97 | 9.86 | 9.86 | 9.58 | -1.00% | 356,021 |
| Mar 9, 2026 | 10.00 | 10.00 | 9.95 | 9.96 | 9.68 | -0.10% | 261,885 |
| Mar 6, 2026 | 9.98 | 10.02 | 9.96 | 9.97 | 9.69 | -0.10% | 242,522 |
| Mar 5, 2026 | 10.00 | 10.02 | 9.91 | 9.98 | 9.70 | -0.10% | 285,115 |
| Mar 4, 2026 | 10.01 | 10.02 | 9.98 | 9.99 | 9.71 | -0.20% | 316,796 |
| Mar 3, 2026 | 9.98 | 10.06 | 9.98 | 10.01 | 9.72 | 0.30% | 241,896 |
| Mar 2, 2026 | 10.16 | 10.16 | 9.97 | 9.98 | 9.70 | -1.48% | 489,843 |
| Feb 27, 2026 | 10.15 | 10.19 | 10.10 | 10.13 | 9.84 | -0.39% | 243,433 |
| Feb 26, 2026 | 10.17 | 10.21 | 10.17 | 10.17 | 9.73 | - | 165,450 |
| Feb 25, 2026 | 10.17 | 10.19 | 10.12 | 10.17 | 9.73 | - | 219,928 |