Valora Cri Indice De Preco Fundo De Investimento Imobiliario (BVMF:VGIP11)
80.21
-0.37 (-0.46%)
Last updated: Mar 13, 2026, 4:20 PM GMT-3
BVMF:VGIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 80.40 | 80.69 | 80.05 | 80.58 | 80.58 | - | 17,802 |
| Mar 12, 2026 | 80.02 | 80.60 | 78.95 | 80.58 | 80.58 | 0.11% | 33,738 |
| Mar 11, 2026 | 81.20 | 81.42 | 80.41 | 80.49 | 79.75 | -0.87% | 22,804 |
| Mar 10, 2026 | 81.82 | 82.00 | 80.33 | 81.20 | 80.45 | -0.98% | 38,338 |
| Mar 9, 2026 | 82.44 | 82.53 | 81.80 | 82.00 | 81.25 | -0.12% | 26,767 |
| Mar 6, 2026 | 81.83 | 82.10 | 80.83 | 82.10 | 81.35 | 0.33% | 27,535 |
| Mar 5, 2026 | 81.27 | 82.07 | 81.02 | 81.83 | 81.08 | 0.69% | 23,161 |
| Mar 4, 2026 | 80.95 | 81.58 | 80.40 | 81.27 | 80.52 | 1.17% | 20,870 |
| Mar 3, 2026 | 80.96 | 80.96 | 79.20 | 80.33 | 79.59 | -0.45% | 35,003 |
| Mar 2, 2026 | 82.00 | 82.28 | 80.60 | 80.69 | 79.95 | -1.47% | 38,673 |
| Feb 27, 2026 | 80.74 | 82.50 | 80.30 | 81.89 | 81.14 | 1.99% | 34,894 |
| Feb 26, 2026 | 80.15 | 80.69 | 79.67 | 80.29 | 79.55 | 0.17% | 34,670 |
| Feb 25, 2026 | 80.40 | 81.22 | 79.16 | 80.15 | 79.41 | -1.22% | 51,058 |
| Feb 24, 2026 | 80.10 | 81.20 | 79.75 | 81.14 | 80.39 | 1.67% | 50,484 |
| Feb 23, 2026 | 80.70 | 81.00 | 79.71 | 79.81 | 79.08 | -1.23% | 40,767 |
| Feb 20, 2026 | 77.65 | 80.80 | 77.65 | 80.80 | 80.06 | 3.46% | 50,126 |
| Feb 19, 2026 | 77.68 | 78.30 | 77.20 | 78.10 | 77.38 | 0.54% | 33,668 |
| Feb 18, 2026 | 78.60 | 78.60 | 77.37 | 77.68 | 76.97 | -0.53% | 27,788 |
| Feb 13, 2026 | 79.09 | 79.48 | 76.93 | 78.09 | 77.37 | -1.26% | 64,457 |
| Feb 12, 2026 | 79.46 | 79.46 | 78.51 | 79.09 | 78.36 | -2.33% | 33,262 |
| Feb 11, 2026 | 80.95 | 81.15 | 80.29 | 80.98 | 79.60 | -0.21% | 19,647 |
| Feb 10, 2026 | 81.83 | 81.83 | 80.17 | 81.15 | 79.77 | 0.16% | 24,027 |
| Feb 9, 2026 | 82.90 | 82.90 | 81.02 | 81.02 | 79.64 | -1.32% | 21,662 |
| Feb 6, 2026 | 82.80 | 83.00 | 81.56 | 82.10 | 80.70 | -0.85% | 27,115 |
| Feb 5, 2026 | 82.50 | 82.80 | 81.76 | 82.80 | 81.39 | 0.74% | 23,784 |
| Feb 4, 2026 | 82.00 | 82.47 | 81.72 | 82.19 | 80.79 | 0.23% | 13,039 |
| Feb 3, 2026 | 81.89 | 82.76 | 81.79 | 82.00 | 80.60 | 0.13% | 18,017 |
| Feb 2, 2026 | 82.09 | 82.89 | 81.73 | 81.89 | 80.50 | -0.24% | 25,788 |
| Jan 30, 2026 | 81.70 | 82.40 | 81.62 | 82.09 | 80.69 | 0.91% | 22,240 |
| Jan 29, 2026 | 83.10 | 83.10 | 81.30 | 81.35 | 79.97 | -1.51% | 32,191 |
| Jan 28, 2026 | 83.50 | 84.05 | 82.38 | 82.60 | 81.19 | -1.08% | 31,122 |
| Jan 27, 2026 | 84.31 | 85.54 | 83.50 | 83.50 | 82.08 | -1.74% | 35,213 |
| Jan 26, 2026 | 83.36 | 85.00 | 83.17 | 84.98 | 83.53 | 1.94% | 33,957 |
| Jan 23, 2026 | 82.49 | 83.61 | 82.12 | 83.36 | 81.94 | 1.05% | 28,620 |
| Jan 22, 2026 | 81.04 | 82.59 | 80.84 | 82.49 | 81.09 | 2.05% | 38,406 |
| Jan 21, 2026 | 80.45 | 81.14 | 80.11 | 80.83 | 79.45 | 0.36% | 21,386 |
| Jan 20, 2026 | 81.00 | 81.48 | 80.30 | 80.54 | 79.17 | -0.57% | 28,135 |
| Jan 19, 2026 | 79.66 | 81.66 | 79.40 | 81.00 | 79.62 | 1.68% | 38,229 |
| Jan 16, 2026 | 79.79 | 80.35 | 79.31 | 79.66 | 78.30 | -0.16% | 32,119 |
| Jan 15, 2026 | 80.50 | 80.50 | 79.18 | 79.79 | 78.43 | -0.08% | 20,094 |
| Jan 14, 2026 | 80.75 | 80.75 | 79.54 | 79.85 | 78.49 | -2.02% | 22,870 |
| Jan 13, 2026 | 81.14 | 81.71 | 80.20 | 81.50 | 79.41 | 0.44% | 25,518 |
| Jan 12, 2026 | 80.30 | 81.15 | 79.54 | 81.14 | 79.06 | 0.88% | 32,149 |
| Jan 9, 2026 | 81.37 | 81.37 | 79.53 | 80.43 | 78.37 | -0.22% | 38,681 |
| Jan 8, 2026 | 81.95 | 81.95 | 80.05 | 80.61 | 78.55 | -1.09% | 27,548 |
| Jan 7, 2026 | 81.40 | 82.50 | 81.40 | 81.50 | 79.41 | 0.12% | 22,752 |
| Jan 6, 2026 | 80.45 | 81.80 | 80.16 | 81.40 | 79.32 | 1.18% | 22,546 |
| Jan 5, 2026 | 80.14 | 81.15 | 79.95 | 80.45 | 78.39 | 0.39% | 15,092 |
| Jan 2, 2026 | 81.04 | 81.14 | 79.83 | 80.14 | 78.09 | -0.11% | 14,863 |
| Dec 30, 2025 | 80.05 | 81.20 | 79.55 | 80.23 | 78.18 | 0.26% | 17,980 |