Valora Re III Fundo De Investimento Imobiliario (BVMF:VGIR11)
Brazil · Delayed Price · Currency is BRL 9.81
-0.01 (-0.10%)
At close: Jan 9, 2026
BVMF:VGIR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.82 | 9.82 | 9.77 | 9.81 | 9.81 | -0.10% | 497,813 |
| Jan 8, 2026 | 9.81 | 9.82 | 9.76 | 9.82 | 9.82 | 0.31% | 415,384 |
| Jan 7, 2026 | 9.82 | 9.83 | 9.76 | 9.79 | 9.79 | -0.10% | 544,026 |
| Jan 6, 2026 | 9.81 | 9.85 | 9.78 | 9.80 | 9.80 | -0.10% | 457,388 |
| Jan 5, 2026 | 9.83 | 9.85 | 9.79 | 9.81 | 9.81 | -0.20% | 544,174 |
| Jan 2, 2026 | 9.84 | 9.86 | 9.80 | 9.83 | 9.83 | - | 417,788 |
| Dec 30, 2025 | 9.79 | 9.83 | 9.76 | 9.83 | 9.83 | 0.51% | 342,178 |
| Dec 29, 2025 | 9.85 | 9.85 | 9.74 | 9.78 | 9.78 | -0.41% | 422,617 |
| Dec 26, 2025 | 9.77 | 9.82 | 9.73 | 9.82 | 9.82 | 1.03% | 466,965 |
| Dec 23, 2025 | 9.70 | 9.74 | 9.69 | 9.72 | 9.72 | 0.41% | 437,988 |
| Dec 22, 2025 | 9.62 | 9.70 | 9.61 | 9.68 | 9.68 | 0.83% | 495,922 |
| Dec 19, 2025 | 9.59 | 9.60 | 9.56 | 9.60 | 9.60 | 0.52% | 472,631 |
| Dec 18, 2025 | 9.58 | 9.60 | 9.55 | 9.55 | 9.55 | -0.31% | 385,305 |
| Dec 17, 2025 | 9.56 | 9.59 | 9.51 | 9.58 | 9.58 | 0.52% | 576,909 |
| Dec 16, 2025 | 9.54 | 9.57 | 9.51 | 9.53 | 9.53 | 0.11% | 509,968 |
| Dec 15, 2025 | 9.50 | 9.56 | 9.48 | 9.52 | 9.52 | 0.32% | 388,715 |
| Dec 12, 2025 | 9.46 | 9.52 | 9.42 | 9.49 | 9.49 | 0.32% | 550,281 |
| Dec 11, 2025 | 9.52 | 9.53 | 9.39 | 9.46 | 9.46 | -1.15% | 650,285 |
| Dec 10, 2025 | 9.67 | 9.68 | 9.50 | 9.57 | 9.44 | -0.83% | 825,695 |
| Dec 9, 2025 | 9.65 | 9.69 | 9.63 | 9.65 | 9.52 | 0.21% | 467,367 |
| Dec 8, 2025 | 9.60 | 9.64 | 9.57 | 9.63 | 9.50 | 0.63% | 377,450 |
| Dec 5, 2025 | 9.64 | 9.66 | 9.57 | 9.57 | 9.44 | -0.62% | 419,254 |
| Dec 4, 2025 | 9.54 | 9.63 | 9.52 | 9.63 | 9.50 | 0.94% | 381,086 |
| Dec 3, 2025 | 9.54 | 9.55 | 9.50 | 9.54 | 9.41 | 0.10% | 520,647 |
| Dec 2, 2025 | 9.48 | 9.53 | 9.47 | 9.53 | 9.40 | 0.42% | 471,887 |
| Dec 1, 2025 | 9.45 | 9.50 | 9.41 | 9.49 | 9.36 | 0.32% | 544,965 |
| Nov 28, 2025 | 9.40 | 9.47 | 9.38 | 9.46 | 9.33 | 0.85% | 455,722 |
| Nov 27, 2025 | 9.32 | 9.39 | 9.32 | 9.38 | 9.25 | 0.86% | 409,691 |
| Nov 26, 2025 | 9.30 | 9.33 | 9.29 | 9.30 | 9.17 | - | 503,429 |
| Nov 25, 2025 | 9.30 | 9.31 | 9.28 | 9.30 | 9.17 | -0.11% | 544,291 |
| Nov 24, 2025 | 9.33 | 9.33 | 9.28 | 9.31 | 9.18 | -0.21% | 828,208 |
| Nov 21, 2025 | 9.33 | 9.35 | 9.31 | 9.33 | 9.20 | 0.11% | 552,313 |
| Nov 19, 2025 | 9.33 | 9.35 | 9.30 | 9.32 | 9.19 | - | 488,274 |
| Nov 18, 2025 | 9.31 | 9.34 | 9.31 | 9.32 | 9.19 | 0.11% | 445,588 |
| Nov 17, 2025 | 9.37 | 9.38 | 9.29 | 9.31 | 9.18 | -0.53% | 757,482 |
| Nov 14, 2025 | 9.33 | 9.36 | 9.32 | 9.36 | 9.23 | 0.43% | 334,528 |
| Nov 13, 2025 | 9.30 | 9.32 | 9.26 | 9.32 | 9.19 | -1.38% | 515,192 |
| Nov 12, 2025 | 9.46 | 9.46 | 9.42 | 9.45 | 9.19 | - | 564,835 |
| Nov 11, 2025 | 9.48 | 9.50 | 9.43 | 9.45 | 9.19 | -0.32% | 525,772 |
| Nov 10, 2025 | 9.49 | 9.50 | 9.47 | 9.48 | 9.22 | -0.11% | 482,566 |
| Nov 7, 2025 | 9.45 | 9.49 | 9.44 | 9.49 | 9.23 | 0.42% | 386,631 |
| Nov 6, 2025 | 9.43 | 9.46 | 9.42 | 9.45 | 9.19 | 0.21% | 355,072 |
| Nov 5, 2025 | 9.43 | 9.43 | 9.41 | 9.43 | 9.17 | 0.11% | 364,475 |
| Nov 4, 2025 | 9.40 | 9.42 | 9.39 | 9.42 | 9.16 | 0.32% | 473,173 |
| Nov 3, 2025 | 9.41 | 9.42 | 9.32 | 9.39 | 9.14 | -0.63% | 1,418,113 |
| Oct 31, 2025 | 9.44 | 9.45 | 9.37 | 9.45 | 9.19 | 0.21% | 713,252 |
| Oct 30, 2025 | 9.41 | 9.43 | 9.38 | 9.43 | 9.17 | 0.32% | 289,307 |
| Oct 29, 2025 | 9.38 | 9.43 | 9.37 | 9.40 | 9.14 | 0.32% | 476,401 |
| Oct 28, 2025 | 9.37 | 9.39 | 9.35 | 9.37 | 9.12 | - | 477,611 |
| Oct 27, 2025 | 9.38 | 9.39 | 9.34 | 9.37 | 9.12 | - | 587,353 |