Valora Re III Fundo De Investimento Imobiliario (BVMF:VGIR11)
Brazil · Delayed Price · Currency is BRL 9.53
0.00 (0.00%)
At close: Jul 31, 2025, 4:55 PM GMT-3
BVMF:VGIR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.55 | 9.59 | 9.51 | 9.59 | - | 0.63% | 579,980 |
| 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 |
| Jul 9, 2025 | 9.55 | 9.56 | 9.42 | 9.50 | - | -1.04% | 1,064,927 |
| Jul 8, 2025 | 9.79 | 9.80 | 9.58 | 9.60 | - | -1.64% | 1,128,698 |
| Jul 7, 2025 | 9.78 | 9.81 | 9.75 | 9.76 | - | 0.10% | 344,074 |
| Jul 4, 2025 | 9.70 | 9.77 | 9.66 | 9.75 | - | 0.52% | 333,980 |
| Jul 3, 2025 | 9.72 | 9.75 | 9.66 | 9.70 | - | 0.21% | 374,829 |
| Jul 2, 2025 | 9.75 | 9.78 | 9.64 | 9.68 | - | -0.82% | 669,785 |
| Jul 1, 2025 | 9.66 | 9.76 | 9.62 | 9.76 | - | 1.04% | 1,015,394 |
| Jun 30, 2025 | 9.56 | 9.67 | 9.55 | 9.66 | - | 1.36% | 705,994 |
| Jun 27, 2025 | 9.55 | 9.62 | 9.49 | 9.53 | - | 0.11% | 863,810 |
| Jun 26, 2025 | 9.55 | 9.58 | 9.52 | 9.52 | - | -0.31% | 377,366 |
| Jun 25, 2025 | 9.54 | 9.55 | 9.50 | 9.55 | - | 0.63% | 296,650 |
| Jun 24, 2025 | 9.49 | 9.53 | 9.43 | 9.49 | - | - | 324,391 |
| Jun 23, 2025 | 9.52 | 9.58 | 9.44 | 9.49 | - | -0.11% | 423,899 |
| Jun 20, 2025 | 9.45 | 9.56 | 9.42 | 9.50 | - | 0.85% | 460,035 |
| Jun 18, 2025 | 9.39 | 9.44 | 9.38 | 9.42 | - | 0.43% | 356,114 |
| Jun 17, 2025 | 9.43 | 9.43 | 9.37 | 9.38 | - | -0.53% | 404,261 |
| Jun 16, 2025 | 9.47 | 9.47 | 9.36 | 9.43 | - | 0.32% | 550,517 |
| Jun 13, 2025 | 9.36 | 9.45 | 9.35 | 9.40 | - | 0.53% | 454,369 |
| Jun 12, 2025 | 9.34 | 9.39 | 9.24 | 9.35 | - | -1.16% | 544,978 |
| Jun 11, 2025 | 9.47 | 9.52 | 9.43 | 9.46 | - | -0.21% | 623,332 |
| Jun 10, 2025 | 9.55 | 9.56 | 9.35 | 9.48 | - | -0.63% | 716,256 |
| Jun 9, 2025 | 9.67 | 9.68 | 9.47 | 9.54 | - | -1.45% | 934,100 |
| Jun 6, 2025 | 9.70 | 9.74 | 9.64 | 9.68 | - | -0.10% | 600,373 |
| Jun 5, 2025 | 9.64 | 9.71 | 9.64 | 9.69 | - | -0.31% | 286,617 |
| Jun 4, 2025 | 9.67 | 9.73 | 9.60 | 9.72 | - | 0.52% | 661,593 |
| Jun 3, 2025 | 9.68 | 9.72 | 9.62 | 9.67 | - | 0.21% | 637,183 |
| Jun 2, 2025 | 9.60 | 9.74 | 9.53 | 9.65 | - | 0.94% | 1,330,076 |
| May 30, 2025 | 9.57 | 9.58 | 9.53 | 9.56 | - | 0.42% | 380,533 |
| May 29, 2025 | 9.55 | 9.56 | 9.51 | 9.52 | - | -0.31% | 405,948 |
| May 28, 2025 | 9.55 | 9.59 | 9.54 | 9.55 | - | - | 369,734 |
| May 27, 2025 | 9.59 | 9.60 | 9.52 | 9.55 | - | -0.21% | 609,126 |
| May 26, 2025 | 9.57 | 9.59 | 9.53 | 9.57 | - | 0.10% | 485,918 |
| May 23, 2025 | 9.58 | 9.61 | 9.54 | 9.56 | - | -0.31% | 539,227 |