Valora Re III Fundo De Investimento Imobiliario (BVMF:VGIR11)
Brazil · Delayed Price · Currency is BRL 9.58
0.00 (0.00%)
Last updated: Dec 18, 2025, 1:04 PM GMT-3
BVMF:VGIR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 9.34 | 9.39 | 9.32 | 9.37 | 9.12 | 0.43% | 475,854 |
| Oct 23, 2025 | 9.35 | 9.36 | 9.27 | 9.33 | 9.08 | -0.21% | 674,521 |
| Oct 22, 2025 | 9.41 | 9.41 | 9.33 | 9.35 | 9.10 | -0.53% | 786,901 |
| Oct 21, 2025 | 9.45 | 9.45 | 9.37 | 9.40 | 9.14 | -0.32% | 1,091,115 |
| Oct 20, 2025 | 9.45 | 9.45 | 9.42 | 9.43 | 9.17 | - | 706,017 |
| Oct 17, 2025 | 9.44 | 9.45 | 9.42 | 9.43 | 9.17 | - | 602,620 |
| Oct 16, 2025 | 9.45 | 9.45 | 9.42 | 9.43 | 9.17 | -0.11% | 526,932 |
| Oct 15, 2025 | 9.43 | 9.45 | 9.42 | 9.44 | 9.18 | 0.11% | 620,260 |
| Oct 14, 2025 | 9.44 | 9.44 | 9.41 | 9.43 | 9.17 | 0.11% | 716,148 |
| Oct 13, 2025 | 9.48 | 9.49 | 9.40 | 9.42 | 9.16 | -1.77% | 675,869 |
| Oct 10, 2025 | 9.61 | 9.62 | 9.57 | 9.59 | 9.20 | -0.10% | 635,409 |
| Oct 9, 2025 | 9.57 | 9.62 | 9.57 | 9.60 | 9.21 | 0.31% | 535,111 |