Valora Re III Fundo De Investimento Imobiliario (BVMF:VGIR11)
Brazil · Delayed Price · Currency is BRL 9.43
+0.03 (0.32%)
Last updated: Oct 30, 2025, 5:05 PM GMT-3
BVMF:VGIR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.41 | 9.42 | 9.32 | 9.39 | 9.39 | -0.63% | 1,418,113 |
| Oct 31, 2025 | 9.44 | 9.45 | 9.37 | 9.45 | 9.45 | 0.21% | 713,577 |
| Oct 30, 2025 | 9.41 | 9.43 | 9.38 | 9.43 | 9.43 | 0.32% | 289,307 |
| Oct 29, 2025 | 9.38 | 9.43 | 9.37 | 9.40 | 9.40 | 0.32% | 476,401 |
| Oct 28, 2025 | 9.37 | 9.39 | 9.35 | 9.37 | 9.37 | - | 477,611 |
| Oct 27, 2025 | 9.38 | 9.39 | 9.34 | 9.37 | 9.37 | - | 587,353 |
| Oct 24, 2025 | 9.34 | 9.39 | 9.32 | 9.37 | 9.37 | 0.43% | 488,226 |
| Oct 23, 2025 | 9.35 | 9.36 | 9.27 | 9.33 | 9.33 | -0.21% | 674,521 |
| Oct 22, 2025 | 9.41 | 9.41 | 9.33 | 9.35 | 9.35 | -0.53% | 786,901 |
| Oct 21, 2025 | 9.45 | 9.45 | 9.37 | 9.40 | 9.40 | -0.32% | 1,091,115 |
| Oct 20, 2025 | 9.45 | 9.45 | 9.42 | 9.43 | 9.43 | - | 706,017 |
| Oct 17, 2025 | 9.44 | 9.45 | 9.42 | 9.43 | 9.43 | - | 603,038 |
| Oct 16, 2025 | 9.45 | 9.45 | 9.42 | 9.43 | 9.43 | -0.11% | 526,932 |
| Oct 15, 2025 | 9.43 | 9.45 | 9.42 | 9.44 | 9.44 | 0.11% | 620,260 |
| Oct 14, 2025 | 9.44 | 9.44 | 9.41 | 9.43 | 9.43 | 0.11% | 716,148 |
| Oct 13, 2025 | 9.48 | 9.49 | 9.40 | 9.42 | 9.42 | -1.77% | 675,869 |
| Oct 10, 2025 | 9.61 | 9.62 | 9.57 | 9.59 | 9.46 | -0.10% | 655,149 |
| Oct 9, 2025 | 9.57 | 9.62 | 9.57 | 9.60 | 9.47 | 0.31% | 535,111 |
| Oct 8, 2025 | 9.56 | 9.59 | 9.55 | 9.57 | 9.44 | 0.31% | 486,206 |
| Oct 7, 2025 | 9.56 | 9.56 | 9.52 | 9.54 | 9.54 | - | 462,368 |
| Oct 6, 2025 | 9.56 | 9.56 | 9.52 | 9.54 | 9.54 | - | 521,075 |
| Oct 3, 2025 | 9.51 | 9.56 | 9.50 | 9.54 | 9.54 | 0.21% | 739,492 |
| Oct 2, 2025 | 9.52 | 9.54 | 9.50 | 9.52 | 9.52 | - | 758,143 |
| Oct 1, 2025 | 9.54 | 9.54 | 9.50 | 9.52 | 9.52 | -0.42% | 1,062,385 |
| Sep 30, 2025 | 9.56 | 9.58 | 9.53 | 9.56 | 9.56 | 0.21% | 483,497 |
| Sep 29, 2025 | 9.52 | 9.57 | 9.50 | 9.54 | 9.54 | 0.21% | 586,304 |
| Sep 26, 2025 | 9.50 | 9.54 | 9.48 | 9.52 | 9.52 | 0.42% | 535,010 |
| Sep 25, 2025 | 9.51 | 9.51 | 9.46 | 9.48 | 9.48 | -0.21% | 623,872 |
| Sep 24, 2025 | 9.54 | 9.56 | 9.50 | 9.50 | 9.50 | -0.42% | 674,235 |
| Sep 23, 2025 | 9.57 | 9.57 | 9.50 | 9.54 | 9.54 | -0.10% | 777,215 |
| Sep 22, 2025 | 9.63 | 9.63 | 9.54 | 9.55 | 9.55 | -0.31% | 712,992 |
| Sep 19, 2025 | 9.70 | 9.70 | 9.58 | 9.58 | 9.58 | -1.14% | 962,419 |
| Sep 18, 2025 | 9.70 | 9.70 | 9.61 | 9.69 | 9.69 | 0.41% | 501,259 |
| Sep 17, 2025 | 9.68 | 9.70 | 9.64 | 9.65 | 9.65 | - | 387,980 |
| Sep 16, 2025 | 9.61 | 9.66 | 9.59 | 9.65 | 9.65 | 0.31% | 280,474 |
| Sep 15, 2025 | 9.58 | 9.63 | 9.57 | 9.62 | 9.62 | 0.42% | 384,602 |
| Sep 12, 2025 | 9.57 | 9.61 | 9.55 | 9.58 | 9.58 | 0.10% | 417,440 |
| Sep 11, 2025 | 9.63 | 9.63 | 9.54 | 9.57 | 9.57 | -1.54% | 444,597 |
| Sep 10, 2025 | 9.71 | 9.74 | 9.68 | 9.72 | 9.59 | 0.31% | 435,586 |
| Sep 9, 2025 | 9.72 | 9.72 | 9.65 | 9.69 | 9.56 | -0.21% | 429,247 |
| Sep 8, 2025 | 9.66 | 9.72 | 9.64 | 9.71 | 9.58 | 0.62% | 663,117 |
| Sep 5, 2025 | 9.64 | 9.67 | 9.60 | 9.65 | 9.65 | 0.31% | 413,529 |
| Sep 4, 2025 | 9.59 | 9.63 | 9.52 | 9.62 | 9.62 | 0.42% | 708,340 |
| Sep 3, 2025 | 9.62 | 9.63 | 9.58 | 9.58 | 9.58 | -0.52% | 371,044 |
| Sep 2, 2025 | 9.65 | 9.67 | 9.60 | 9.63 | 9.63 | 0.21% | 433,313 |
| Sep 1, 2025 | 9.60 | 9.64 | 9.55 | 9.61 | 9.61 | 0.31% | 469,373 |
| Aug 29, 2025 | 9.56 | 9.58 | 9.51 | 9.58 | 9.58 | 0.31% | 377,748 |
| Aug 28, 2025 | 9.52 | 9.55 | 9.49 | 9.55 | 9.55 | 0.63% | 471,214 |
| Aug 27, 2025 | 9.52 | 9.52 | 9.48 | 9.49 | 9.49 | 0.11% | 347,461 |
| Aug 26, 2025 | 9.48 | 9.50 | 9.45 | 9.48 | 9.48 | 0.11% | 440,559 |