Valora Re III Fundo De Investimento Imobiliario (BVMF:VGIR11)
Brazil · Delayed Price · Currency is BRL 8.99
+0.13 (1.47%)
At close: Nov 6, 2026
BVMF:VGIR11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.86 | 9.09 | 8.86 | 8.99 | 8.99 | 1.47% | 692,242 |
| Nov 5, 2026 | 8.67 | 9.00 | 8.58 | 8.86 | 8.86 | 2.78% | 584,840 |
| Nov 4, 2026 | 8.50 | 8.67 | 8.46 | 8.62 | 8.62 | 0.82% | 897,291 |
| Nov 3, 2026 | 8.95 | 8.96 | 8.55 | 8.55 | 8.55 | -3.93% | 742,034 |
| Oct 30, 2026 | 8.88 | 9.02 | 8.76 | 8.90 | 8.90 | 1.25% | 837,818 |
| Oct 29, 2026 | 9.10 | 9.11 | 8.51 | 8.79 | 8.79 | -3.72% | 1,090,445 |
| Oct 28, 2026 | 9.35 | 9.35 | 9.07 | 9.13 | 9.13 | -2.04% | 713,569 |
| Oct 27, 2026 | 9.48 | 9.48 | 9.23 | 9.32 | 9.32 | -1.79% | 1,078,911 |
| Oct 26, 2026 | 9.51 | 9.59 | 8.93 | 9.49 | 9.49 | -1.04% | 1,169,616 |
| Oct 23, 2026 | 9.60 | 9.60 | 9.52 | 9.59 | 9.59 | 0.10% | 744,168 |
| Oct 22, 2026 | 9.58 | 9.58 | 9.53 | 9.58 | 9.58 | 0.21% | 538,966 |
| Oct 21, 2026 | 9.62 | 9.64 | 9.53 | 9.56 | 9.56 | -0.62% | 608,929 |
| Oct 20, 2026 | 9.65 | 9.66 | 9.59 | 9.62 | 9.62 | -0.31% | 764,203 |
| Oct 19, 2026 | 9.68 | 9.68 | 9.61 | 9.65 | 9.65 | - | 606,448 |
| Oct 16, 2026 | 9.75 | 9.76 | 9.63 | 9.65 | 9.65 | -1.03% | 391,160 |
| Oct 15, 2026 | 9.73 | 9.75 | 9.64 | 9.75 | 9.75 | 0.93% | 415,941 |
| Oct 14, 2026 | 9.70 | 9.70 | 9.59 | 9.66 | 9.66 | 0.21% | 485,816 |
| Oct 13, 2026 | 9.86 | 9.86 | 9.71 | 9.77 | 9.64 | -0.71% | 566,129 |
| Oct 9, 2026 | 9.80 | 9.84 | 9.80 | 9.84 | 9.71 | 0.51% | 462,406 |
| Oct 8, 2026 | 9.84 | 9.84 | 9.75 | 9.79 | 9.66 | - | 628,351 |
| Oct 7, 2026 | 9.82 | 9.85 | 9.72 | 9.79 | 9.66 | 0.72% | 786,282 |
| Oct 6, 2026 | 9.70 | 9.75 | 9.63 | 9.72 | 9.59 | 0.41% | 783,495 |
| Oct 5, 2026 | 9.69 | 9.73 | 9.61 | 9.68 | 9.55 | 0.31% | 775,440 |
| Oct 2, 2026 | 9.66 | 9.69 | 9.63 | 9.65 | 9.52 | 0.21% | 606,386 |
| Oct 1, 2026 | 9.65 | 9.66 | 9.58 | 9.63 | 9.50 | -0.21% | 353,806 |
| Sep 30, 2026 | 9.54 | 9.65 | 9.54 | 9.65 | 9.52 | 1.15% | 290,278 |
| Sep 29, 2026 | 9.52 | 9.58 | 9.50 | 9.54 | 9.41 | 0.21% | 263,273 |
| Sep 28, 2026 | 9.56 | 9.57 | 9.47 | 9.52 | 9.39 | -0.42% | 452,781 |
| Sep 25, 2026 | 9.53 | 9.57 | 9.50 | 9.56 | 9.43 | 0.21% | 382,365 |
| Sep 24, 2026 | 9.56 | 9.58 | 9.50 | 9.54 | 9.41 | -0.10% | 374,733 |
| Sep 23, 2026 | 9.64 | 9.65 | 9.55 | 9.55 | 9.42 | -0.93% | 326,891 |
| Sep 22, 2026 | 9.69 | 9.69 | 9.63 | 9.64 | 9.51 | -0.21% | 334,710 |
| Sep 21, 2026 | 9.66 | 9.69 | 9.62 | 9.66 | 9.53 | -0.10% | 377,390 |
| Sep 18, 2026 | 9.66 | 9.67 | 9.62 | 9.67 | 9.54 | 0.31% | 428,571 |
| Sep 17, 2026 | 9.59 | 9.65 | 9.58 | 9.64 | 9.51 | 0.63% | 290,207 |
| Sep 16, 2026 | 9.58 | 9.64 | 9.56 | 9.58 | 9.45 | 0.52% | 386,877 |
| Sep 15, 2026 | 9.55 | 9.59 | 9.50 | 9.53 | 9.40 | -0.21% | 320,631 |
| Sep 14, 2026 | 9.47 | 9.56 | 9.46 | 9.55 | 9.42 | 0.95% | 412,641 |
| Sep 11, 2026 | 9.69 | 9.72 | 9.58 | 9.59 | 9.33 | -1.03% | 460,082 |
| Sep 10, 2026 | 9.70 | 9.72 | 9.68 | 9.69 | 9.43 | 0.10% | 302,084 |
| Sep 9, 2026 | 9.66 | 9.70 | 9.63 | 9.68 | 9.42 | 0.41% | 467,149 |
| Sep 8, 2026 | 9.69 | 9.70 | 9.63 | 9.64 | 9.38 | -0.52% | 453,412 |
| Sep 4, 2026 | 9.65 | 9.69 | 9.64 | 9.69 | 9.43 | 0.73% | 356,600 |
| Sep 3, 2026 | 9.63 | 9.67 | 9.59 | 9.62 | 9.36 | 0.10% | 324,718 |
| Sep 2, 2026 | 9.54 | 9.69 | 9.53 | 9.61 | 9.35 | 1.05% | 624,412 |
| Sep 1, 2026 | 9.53 | 9.56 | 9.48 | 9.51 | 9.26 | -0.63% | 363,446 |
| Aug 31, 2026 | 9.44 | 9.57 | 9.40 | 9.57 | 9.31 | 1.70% | 463,911 |
| Aug 28, 2026 | 9.46 | 9.48 | 9.36 | 9.41 | 9.16 | -0.21% | 528,715 |
| Aug 27, 2026 | 9.43 | 9.46 | 9.41 | 9.43 | 9.18 | 0.11% | 380,959 |
| Aug 26, 2026 | 9.47 | 9.48 | 9.41 | 9.42 | 9.17 | -0.42% | 306,550 |