Valora Re III Fundo De Investimento Imobiliario (BVMF:VGIR11)
Brazil · Delayed Price · Currency is BRL 9.66
-0.01 (-0.10%)
At close: Sep 21, 2026
BVMF:VGIR11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.66 | 9.69 | 9.62 | 9.66 | 9.66 | -0.10% | 386,142 |
| Sep 18, 2026 | 9.66 | 9.67 | 9.62 | 9.67 | 9.67 | 0.31% | 428,571 |
| Sep 17, 2026 | 9.59 | 9.65 | 9.58 | 9.64 | 9.64 | 0.63% | 293,385 |
| Sep 16, 2026 | 9.58 | 9.64 | 9.56 | 9.58 | 9.58 | 0.52% | 386,877 |
| Sep 15, 2026 | 9.55 | 9.59 | 9.50 | 9.53 | 9.53 | -0.21% | 320,631 |
| Sep 14, 2026 | 9.47 | 9.56 | 9.46 | 9.55 | 9.55 | 0.95% | 412,641 |
| Sep 11, 2026 | 9.69 | 9.72 | 9.58 | 9.59 | 9.46 | -1.03% | 460,082 |
| Sep 10, 2026 | 9.70 | 9.72 | 9.68 | 9.69 | 9.56 | 0.10% | 302,084 |
| Sep 9, 2026 | 9.66 | 9.70 | 9.63 | 9.68 | 9.55 | 0.41% | 467,149 |
| Sep 8, 2026 | 9.69 | 9.70 | 9.63 | 9.64 | 9.51 | -0.52% | 453,412 |
| Sep 4, 2026 | 9.65 | 9.69 | 9.64 | 9.69 | 9.56 | 0.73% | 356,600 |
| Sep 3, 2026 | 9.63 | 9.67 | 9.59 | 9.62 | 9.49 | 0.10% | 324,718 |
| Sep 2, 2026 | 9.54 | 9.69 | 9.53 | 9.61 | 9.48 | 1.05% | 624,412 |
| Sep 1, 2026 | 9.53 | 9.56 | 9.48 | 9.51 | 9.38 | -0.63% | 363,446 |
| Aug 31, 2026 | 9.44 | 9.57 | 9.40 | 9.57 | 9.44 | 1.70% | 463,911 |
| Aug 28, 2026 | 9.46 | 9.48 | 9.36 | 9.41 | 9.28 | -0.21% | 528,715 |
| Aug 27, 2026 | 9.43 | 9.46 | 9.41 | 9.43 | 9.30 | 0.11% | 380,959 |
| Aug 26, 2026 | 9.47 | 9.48 | 9.41 | 9.42 | 9.29 | -0.42% | 306,550 |
| Aug 25, 2026 | 9.45 | 9.49 | 9.40 | 9.46 | 9.33 | 0.42% | 375,746 |
| Aug 24, 2026 | 9.44 | 9.46 | 9.37 | 9.42 | 9.29 | -0.11% | 346,374 |
| Aug 21, 2026 | 9.30 | 9.45 | 9.29 | 9.43 | 9.30 | 1.84% | 364,033 |
| Aug 20, 2026 | 9.40 | 9.44 | 9.25 | 9.26 | 9.13 | -1.17% | 528,345 |
| Aug 19, 2026 | 9.26 | 9.39 | 9.17 | 9.37 | 9.24 | 1.85% | 519,851 |
| Aug 18, 2026 | 9.19 | 9.22 | 9.06 | 9.20 | 9.08 | 0.22% | 537,513 |
| Aug 17, 2026 | 9.17 | 9.25 | 9.12 | 9.18 | 9.06 | 0.11% | 502,438 |
| Aug 14, 2026 | 9.32 | 9.36 | 9.13 | 9.17 | 9.05 | -1.71% | 614,096 |
| Aug 13, 2026 | 9.33 | 9.37 | 9.28 | 9.33 | 9.20 | 0.43% | 517,777 |
| Aug 12, 2026 | 9.55 | 9.56 | 9.41 | 9.42 | 9.16 | -1.46% | 431,670 |
| Aug 11, 2026 | 9.61 | 9.62 | 9.52 | 9.56 | 9.30 | -0.42% | 387,270 |
| Aug 10, 2026 | 9.62 | 9.65 | 9.59 | 9.60 | 9.34 | - | 414,373 |
| Aug 7, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.34 | 0.84% | 488,613 |
| Aug 6, 2026 | 9.57 | 9.59 | 9.52 | 9.52 | 9.26 | -0.52% | 451,824 |
| Aug 5, 2026 | 9.53 | 9.62 | 9.51 | 9.57 | 9.31 | 0.63% | 498,947 |
| Aug 4, 2026 | 9.48 | 9.53 | 9.47 | 9.51 | 9.25 | 0.42% | 437,432 |
| Aug 3, 2026 | 9.48 | 9.54 | 9.46 | 9.47 | 9.21 | 0.11% | 468,213 |
| Jul 31, 2026 | 9.43 | 9.48 | 9.42 | 9.46 | 9.20 | 0.32% | 405,253 |
| Jul 30, 2026 | 9.41 | 9.44 | 9.38 | 9.43 | 9.17 | - | 377,896 |
| Jul 29, 2026 | 9.43 | 9.46 | 9.40 | 9.43 | 9.17 | 0.11% | 368,944 |
| Jul 28, 2026 | 9.40 | 9.45 | 9.38 | 9.42 | 9.16 | 0.32% | 448,032 |
| Jul 27, 2026 | 9.34 | 9.39 | 9.30 | 9.39 | 9.13 | 0.43% | 630,289 |
| Jul 24, 2026 | 9.43 | 9.44 | 9.33 | 9.35 | 9.10 | -1.27% | 749,463 |
| Jul 23, 2026 | 9.46 | 9.49 | 9.40 | 9.47 | 9.21 | -0.11% | 533,505 |
| Jul 22, 2026 | 9.60 | 9.62 | 9.40 | 9.48 | 9.22 | -1.25% | 834,723 |
| Jul 21, 2026 | 9.68 | 9.70 | 9.58 | 9.60 | 9.34 | -0.62% | 457,688 |
| Jul 20, 2026 | 9.69 | 9.70 | 9.65 | 9.66 | 9.40 | -0.21% | 374,391 |
| Jul 17, 2026 | 9.71 | 9.73 | 9.66 | 9.68 | 9.42 | 0.10% | 404,729 |
| Jul 16, 2026 | 9.66 | 9.69 | 9.62 | 9.67 | 9.41 | 0.31% | 386,199 |
| Jul 15, 2026 | 9.59 | 9.69 | 9.56 | 9.64 | 9.38 | 0.63% | 429,516 |
| Jul 14, 2026 | 9.62 | 9.63 | 9.58 | 9.58 | 9.32 | -0.21% | 446,498 |
| Jul 13, 2026 | 9.72 | 9.74 | 9.60 | 9.60 | 9.34 | -1.23% | 530,114 |