Valora Cri Indice De Preco Fundo De Investimento Imobiliario (BVMF:VGIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
80.00
+0.36 (0.45%)
At close: Apr 15, 2026

BVMF:VGIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202679.6480.2979.5980.0080.000.45%19,736
Apr 14, 202679.4079.7779.2979.6479.64-1.06%32,814
Apr 13, 202680.4780.5580.0080.4979.76-33,252
Apr 10, 202680.0980.5079.9280.4979.760.71%23,801
Apr 9, 202679.8080.0679.6579.9279.200.03%18,059
Apr 8, 202679.8280.2779.6679.9079.180.08%90,648
Apr 7, 202679.2979.8579.0579.8479.120.69%27,493
Apr 6, 202680.9880.9878.6079.2978.57-2.07%106,246
Apr 2, 202680.5080.9880.1680.9780.240.58%18,815
Apr 1, 202680.2380.5280.0980.5079.770.31%12,440
Mar 31, 202680.2380.5779.9580.2579.520.02%22,398
Mar 30, 202680.0280.5080.0280.2379.50-0.34%17,662
Mar 27, 202679.7080.5679.4280.5079.771.14%26,234
Mar 26, 202679.6079.6279.1079.5978.87-0.03%16,356
Mar 25, 202679.2479.9379.2479.6178.89-18,754
Mar 24, 202678.9079.7078.9079.6178.890.54%21,421
Mar 23, 202679.4979.4978.7779.1878.46-0.39%40,177
Mar 20, 202679.1279.9178.9979.4978.770.08%34,061
Mar 19, 202680.0080.0079.1179.4378.71-0.70%22,306
Mar 18, 202680.1580.1779.4179.9979.26-0.22%26,509
Mar 17, 202679.6680.2879.5080.1779.440.64%14,188
Mar 16, 202680.0580.4579.5579.6678.94-1.14%21,254
Mar 13, 202680.4080.6980.0580.5879.85-17,802
Mar 12, 202680.0280.6078.9580.5879.850.11%33,738
Mar 11, 202681.2081.4280.4180.4979.03-0.87%22,804
Mar 10, 202681.8282.0080.3381.2079.72-0.98%38,338
Mar 9, 202682.4482.5381.8082.0080.51-0.12%26,767
Mar 6, 202681.8382.1080.8382.1080.610.33%27,535
Mar 5, 202681.2782.0781.0281.8380.340.69%23,161
Mar 4, 202680.9581.5880.4081.2779.791.17%20,870
Mar 3, 202680.9680.9679.2080.3378.87-0.45%35,003
Mar 2, 202682.0082.2880.6080.6979.22-1.47%38,673
Feb 27, 202680.7482.5080.3081.8980.401.99%34,894
Feb 26, 202680.1580.6979.6780.2978.830.17%34,670
Feb 25, 202680.4081.2279.1680.1578.69-1.22%51,058
Feb 24, 202680.1081.2079.7581.1479.661.67%50,484
Feb 23, 202680.7081.0079.7179.8178.36-1.23%40,767
Feb 20, 202677.6580.8077.6580.8079.333.46%50,126
Feb 19, 202677.6878.3077.2078.1076.680.54%33,668
Feb 18, 202678.6078.6077.3777.6876.27-0.53%27,788
Feb 13, 202679.0979.4876.9378.0976.67-1.26%64,457
Feb 12, 202679.4679.4678.5179.0977.65-2.33%33,262
Feb 11, 202680.9581.1580.2980.9878.88-0.21%19,647
Feb 10, 202681.8381.8380.1781.1579.050.16%24,027
Feb 9, 202682.9082.9081.0281.0278.92-1.32%21,662
Feb 6, 202682.8083.0081.5682.1079.97-0.85%27,115
Feb 5, 202682.5082.8081.7682.8080.650.74%23,784
Feb 4, 202682.0082.4781.7282.1980.060.23%13,039
Feb 3, 202681.8982.7681.7982.0079.870.13%18,017
Feb 2, 202682.0982.8981.7381.8979.77-0.24%25,788