Valora Re III Fundo De Investimento Imobiliario (BVMF:VGIR11)
Brazil · Delayed Price · Currency is BRL 9.87
+0.08 (0.82%)
Last updated: May 6, 2026, 11:13 AM GMT-3
BVMF:VGIR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 9.79 | 9.80 | 9.76 | 9.79 | 9.79 | - | 488,427 |
| May 4, 2026 | 9.75 | 9.79 | 9.74 | 9.79 | 9.79 | 0.41% | 646,506 |
| Apr 30, 2026 | 9.75 | 9.79 | 9.73 | 9.75 | 9.75 | 0.10% | 497,194 |
| Apr 29, 2026 | 9.75 | 9.75 | 9.70 | 9.74 | 9.74 | 0.21% | 480,421 |
| Apr 28, 2026 | 9.77 | 9.78 | 9.72 | 9.72 | 9.72 | -0.51% | 536,889 |
| Apr 27, 2026 | 9.83 | 9.83 | 9.77 | 9.77 | 9.77 | -0.20% | 384,945 |
| Apr 24, 2026 | 9.82 | 9.83 | 9.77 | 9.79 | 9.79 | -0.10% | 378,919 |
| Apr 23, 2026 | 9.80 | 9.80 | 9.78 | 9.80 | 9.80 | 0.31% | 372,770 |
| Apr 22, 2026 | 9.81 | 9.82 | 9.77 | 9.77 | 9.77 | -0.41% | 459,440 |
| Apr 20, 2026 | 9.78 | 9.81 | 9.77 | 9.81 | 9.81 | 0.51% | 611,603 |
| Apr 17, 2026 | 9.77 | 9.79 | 9.75 | 9.76 | 9.76 | 0.21% | 399,519 |
| Apr 16, 2026 | 9.77 | 9.78 | 9.74 | 9.74 | 9.74 | -0.20% | 368,538 |
| Apr 15, 2026 | 9.74 | 9.77 | 9.73 | 9.76 | 9.76 | 0.21% | 433,652 |
| Apr 14, 2026 | 9.76 | 9.76 | 9.73 | 9.74 | 9.74 | -1.52% | 335,858 |
| Apr 13, 2026 | 9.90 | 9.94 | 9.86 | 9.89 | 9.76 | - | 598,765 |
| Apr 10, 2026 | 9.84 | 9.96 | 9.82 | 9.89 | 9.76 | 0.71% | 819,184 |
| Apr 9, 2026 | 9.83 | 9.84 | 9.81 | 9.82 | 9.69 | -0.10% | 429,537 |
| Apr 8, 2026 | 9.81 | 9.84 | 9.80 | 9.83 | 9.70 | 0.20% | 632,933 |
| Apr 7, 2026 | 9.80 | 9.82 | 9.77 | 9.81 | 9.68 | 0.20% | 383,452 |
| Apr 6, 2026 | 9.84 | 9.84 | 9.78 | 9.79 | 9.66 | -0.41% | 511,374 |
| Apr 2, 2026 | 9.82 | 9.83 | 9.79 | 9.83 | 9.70 | 0.20% | 421,574 |
| Apr 1, 2026 | 9.79 | 9.82 | 9.76 | 9.81 | 9.68 | 0.20% | 311,601 |
| Mar 31, 2026 | 9.78 | 9.80 | 9.75 | 9.79 | 9.66 | 0.10% | 454,258 |
| Mar 30, 2026 | 9.76 | 9.79 | 9.75 | 9.78 | 9.65 | 0.20% | 345,572 |
| Mar 27, 2026 | 9.75 | 9.77 | 9.74 | 9.76 | 9.63 | 0.31% | 255,521 |
| Mar 26, 2026 | 9.74 | 9.76 | 9.73 | 9.73 | 9.60 | -0.21% | 234,760 |
| Mar 25, 2026 | 9.75 | 9.76 | 9.72 | 9.75 | 9.62 | 0.10% | 352,140 |
| Mar 24, 2026 | 9.73 | 9.74 | 9.72 | 9.74 | 9.61 | - | 281,368 |
| Mar 23, 2026 | 9.69 | 9.75 | 9.67 | 9.74 | 9.61 | 0.52% | 389,336 |
| Mar 20, 2026 | 9.70 | 9.73 | 9.68 | 9.69 | 9.56 | -0.10% | 445,055 |
| Mar 19, 2026 | 9.72 | 9.73 | 9.65 | 9.70 | 9.57 | - | 426,498 |
| Mar 18, 2026 | 9.73 | 9.74 | 9.70 | 9.70 | 9.57 | -0.31% | 402,249 |
| Mar 17, 2026 | 9.72 | 9.74 | 9.70 | 9.73 | 9.60 | 0.10% | 368,151 |
| Mar 16, 2026 | 9.76 | 9.77 | 9.70 | 9.72 | 9.59 | -0.10% | 576,492 |
| Mar 13, 2026 | 9.73 | 9.76 | 9.71 | 9.73 | 9.60 | 0.10% | 474,841 |
| Mar 12, 2026 | 9.75 | 9.75 | 9.69 | 9.72 | 9.59 | -0.82% | 436,809 |
| Mar 11, 2026 | 9.78 | 9.80 | 9.75 | 9.80 | 9.55 | 0.41% | 607,629 |
| Mar 10, 2026 | 9.82 | 9.82 | 9.74 | 9.76 | 9.51 | -0.51% | 1,061,498 |
| Mar 9, 2026 | 9.84 | 9.84 | 9.75 | 9.81 | 9.56 | - | 768,574 |
| Mar 6, 2026 | 9.82 | 9.83 | 9.79 | 9.81 | 9.56 | 0.20% | 618,447 |
| Mar 5, 2026 | 9.80 | 9.82 | 9.78 | 9.79 | 9.54 | 0.20% | 479,426 |
| Mar 4, 2026 | 9.80 | 9.82 | 9.75 | 9.77 | 9.52 | - | 548,292 |
| Mar 3, 2026 | 9.82 | 9.82 | 9.75 | 9.77 | 9.52 | -0.31% | 904,916 |
| Mar 2, 2026 | 9.81 | 9.82 | 9.76 | 9.80 | 9.55 | -0.10% | 601,145 |
| Feb 27, 2026 | 9.78 | 9.81 | 9.75 | 9.81 | 9.56 | 0.31% | 894,844 |
| Feb 26, 2026 | 9.77 | 9.78 | 9.74 | 9.78 | 9.53 | 0.31% | 512,818 |
| Feb 25, 2026 | 9.76 | 9.76 | 9.71 | 9.75 | 9.50 | 0.21% | 608,102 |
| Feb 24, 2026 | 9.77 | 9.78 | 9.73 | 9.73 | 9.48 | -0.21% | 567,276 |
| Feb 23, 2026 | 9.78 | 9.79 | 9.75 | 9.75 | 9.50 | -0.31% | 458,047 |
| Feb 20, 2026 | 9.73 | 9.78 | 9.72 | 9.78 | 9.53 | 0.62% | 490,158 |