Valora Re III Fundo De Investimento Imobiliario (BVMF:VGIR11)
Brazil · Delayed Price · Currency is BRL 9.57
0.00 (0.00%)
Last updated: Sep 12, 2025, 4:40 PM GMT-3
BVMF:VGIR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.68 | 9.70 | 9.64 | 9.65 | - | - | 386,034 |
| Sep 16, 2025 | 9.61 | 9.66 | 9.59 | 9.65 | - | 0.31% | 280,474 |
| Sep 15, 2025 | 9.58 | 9.63 | 9.57 | 9.62 | - | 0.42% | 384,602 |
| Sep 12, 2025 | 9.57 | 9.61 | 9.55 | 9.58 | - | 0.10% | 417,440 |
| Sep 11, 2025 | 9.63 | 9.63 | 9.54 | 9.57 | - | -1.54% | 444,597 |
| Sep 10, 2025 | 9.71 | 9.74 | 9.68 | 9.72 | - | 0.31% | 435,586 |
| Sep 9, 2025 | 9.72 | 9.72 | 9.65 | 9.69 | - | -0.21% | 429,247 |
| Sep 8, 2025 | 9.66 | 9.72 | 9.64 | 9.71 | - | 0.62% | 663,117 |
| Sep 5, 2025 | 9.64 | 9.67 | 9.60 | 9.65 | - | 0.31% | 413,529 |
| Sep 4, 2025 | 9.59 | 9.63 | 9.52 | 9.62 | - | 0.42% | 708,340 |
| Sep 3, 2025 | 9.62 | 9.63 | 9.58 | 9.58 | - | -0.52% | 371,044 |
| Sep 2, 2025 | 9.65 | 9.67 | 9.60 | 9.63 | - | 0.21% | 433,313 |
| Sep 1, 2025 | 9.60 | 9.64 | 9.55 | 9.61 | - | 0.31% | 469,373 |
| Aug 29, 2025 | 9.56 | 9.58 | 9.51 | 9.58 | - | 0.31% | 377,748 |
| Aug 28, 2025 | 9.52 | 9.55 | 9.49 | 9.55 | - | 0.63% | 471,214 |
| Aug 27, 2025 | 9.52 | 9.52 | 9.48 | 9.49 | - | 0.11% | 347,461 |
| Aug 26, 2025 | 9.48 | 9.50 | 9.45 | 9.48 | - | 0.11% | 440,559 |
| Aug 25, 2025 | 9.51 | 9.52 | 9.45 | 9.47 | - | -0.32% | 565,776 |
| Aug 22, 2025 | 9.52 | 9.54 | 9.47 | 9.50 | - | -0.11% | 613,897 |
| Aug 21, 2025 | 9.47 | 9.51 | 9.46 | 9.51 | - | 0.53% | 316,982 |
| Aug 20, 2025 | 9.47 | 9.49 | 9.44 | 9.46 | - | -0.11% | 445,995 |
| Aug 19, 2025 | 9.52 | 9.53 | 9.45 | 9.47 | - | -0.32% | 548,421 |
| Aug 18, 2025 | 9.48 | 9.51 | 9.44 | 9.50 | - | 0.32% | 546,872 |
| Aug 15, 2025 | 9.45 | 9.48 | 9.43 | 9.47 | - | 0.53% | 265,114 |
| Aug 14, 2025 | 9.43 | 9.47 | 9.40 | 9.42 | - | - | 324,691 |
| Aug 13, 2025 | 9.44 | 9.45 | 9.36 | 9.42 | - | -1.26% | 422,690 |
| Aug 12, 2025 | 9.60 | 9.60 | 9.49 | 9.54 | - | -0.42% | 593,264 |
| Aug 11, 2025 | 9.60 | 9.60 | 9.53 | 9.58 | - | -0.21% | 569,685 |
| Aug 8, 2025 | 9.52 | 9.60 | 9.50 | 9.60 | - | 1.05% | 507,335 |
| Aug 7, 2025 | 9.45 | 9.51 | 9.41 | 9.50 | - | 0.53% | 506,687 |
| Aug 6, 2025 | 9.47 | 9.48 | 9.38 | 9.45 | - | -0.42% | 712,620 |
| Aug 5, 2025 | 9.53 | 9.54 | 9.48 | 9.49 | - | -0.21% | 399,942 |
| Aug 4, 2025 | 9.59 | 9.59 | 9.50 | 9.51 | - | -0.83% | 636,868 |
| Aug 1, 2025 | 9.55 | 9.59 | 9.51 | 9.59 | - | 0.63% | 579,987 |
| Jul 31, 2025 | 9.58 | 9.58 | 9.49 | 9.53 | - | - | 401,490 |
| Jul 30, 2025 | 9.57 | 9.58 | 9.47 | 9.53 | - | -0.21% | 585,853 |
| Jul 29, 2025 | 9.53 | 9.60 | 9.52 | 9.55 | - | -0.10% | 550,093 |
| Jul 28, 2025 | 9.65 | 9.65 | 9.54 | 9.56 | - | -0.93% | 451,050 |
| Jul 25, 2025 | 9.58 | 9.65 | 9.56 | 9.65 | - | 0.73% | 307,637 |
| Jul 24, 2025 | 9.56 | 9.58 | 9.54 | 9.58 | - | 0.52% | 201,780 |
| Jul 23, 2025 | 9.52 | 9.57 | 9.52 | 9.53 | - | 0.11% | 345,133 |
| Jul 22, 2025 | 9.59 | 9.61 | 9.50 | 9.52 | - | -0.31% | 614,596 |
| Jul 21, 2025 | 9.60 | 9.63 | 9.47 | 9.55 | - | -0.83% | 476,999 |
| Jul 18, 2025 | 9.68 | 9.68 | 9.60 | 9.63 | - | -0.21% | 466,096 |
| Jul 17, 2025 | 9.65 | 9.70 | 9.59 | 9.65 | - | - | 573,222 |
| Jul 16, 2025 | 9.54 | 9.66 | 9.53 | 9.65 | - | 1.58% | 585,724 |
| Jul 15, 2025 | 9.52 | 9.55 | 9.47 | 9.50 | - | -0.21% | 514,074 |
| Jul 14, 2025 | 9.40 | 9.55 | 9.38 | 9.52 | - | 0.85% | 697,276 |
| Jul 11, 2025 | 9.40 | 9.47 | 9.39 | 9.44 | - | -0.42% | 928,865 |
| Jul 10, 2025 | 9.50 | 9.59 | 9.42 | 9.48 | - | -0.21% | 878,940 |