Valora Re III Fundo De Investimento Imobiliario (BVMF:VGIR11)
Brazil · Delayed Price · Currency is BRL 9.63
+0.02 (0.21%)
Last updated: Jun 23, 2026, 3:51 PM GMT-3
BVMF:VGIR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.64 | 9.65 | 9.61 | 9.61 | 9.61 | - | 353,143 |
| Jun 19, 2026 | 9.65 | 9.66 | 9.60 | 9.61 | 9.61 | -0.41% | 377,054 |
| Jun 18, 2026 | 9.65 | 9.68 | 9.62 | 9.65 | 9.65 | - | 354,895 |
| Jun 17, 2026 | 9.67 | 9.69 | 9.62 | 9.65 | 9.65 | -0.10% | 237,252 |
| Jun 16, 2026 | 9.68 | 9.70 | 9.61 | 9.66 | 9.66 | -0.10% | 406,758 |
| Jun 15, 2026 | 9.59 | 9.69 | 9.59 | 9.67 | 9.67 | 0.94% | 439,022 |
| Jun 12, 2026 | 9.67 | 9.68 | 9.58 | 9.58 | 9.58 | - | 536,979 |
| Jun 11, 2026 | 9.68 | 9.71 | 9.65 | 9.70 | 9.58 | 0.21% | 369,665 |
| Jun 10, 2026 | 9.68 | 9.70 | 9.62 | 9.68 | 9.56 | 0.10% | 366,715 |
| Jun 9, 2026 | 9.64 | 9.69 | 9.63 | 9.67 | 9.55 | 0.31% | 396,272 |
| Jun 8, 2026 | 9.75 | 9.76 | 9.61 | 9.64 | 9.52 | -0.82% | 632,706 |
| Jun 5, 2026 | 9.72 | 9.73 | 9.66 | 9.72 | 9.60 | 0.31% | 437,708 |
| Jun 3, 2026 | 9.69 | 9.72 | 9.66 | 9.69 | 9.57 | 0.10% | 363,309 |
| Jun 2, 2026 | 9.62 | 9.70 | 9.61 | 9.68 | 9.56 | 0.52% | 490,489 |
| Jun 1, 2026 | 9.67 | 9.68 | 9.59 | 9.63 | 9.51 | -0.21% | 580,053 |
| May 29, 2026 | 9.70 | 9.71 | 9.63 | 9.65 | 9.53 | -0.52% | 618,876 |
| May 28, 2026 | 9.63 | 9.70 | 9.61 | 9.70 | 9.58 | 0.94% | 339,790 |
| May 27, 2026 | 9.55 | 9.61 | 9.52 | 9.61 | 9.49 | 0.95% | 523,176 |
| May 26, 2026 | 9.61 | 9.61 | 9.51 | 9.52 | 9.40 | -0.83% | 492,465 |
| May 25, 2026 | 9.64 | 9.65 | 9.57 | 9.60 | 9.48 | -0.31% | 626,888 |
| May 22, 2026 | 9.60 | 9.66 | 9.57 | 9.63 | 9.51 | 0.73% | 596,075 |
| May 21, 2026 | 9.63 | 9.63 | 9.55 | 9.56 | 9.44 | -0.73% | 438,265 |
| May 20, 2026 | 9.53 | 9.63 | 9.51 | 9.63 | 9.51 | 1.05% | 468,540 |
| May 19, 2026 | 9.53 | 9.55 | 9.40 | 9.53 | 9.41 | -0.21% | 600,759 |
| May 18, 2026 | 9.74 | 9.75 | 9.48 | 9.55 | 9.43 | -1.65% | 982,039 |
| May 15, 2026 | 9.66 | 9.71 | 9.64 | 9.71 | 9.59 | 0.62% | 445,156 |
| May 14, 2026 | 9.62 | 9.68 | 9.59 | 9.65 | 9.53 | 0.31% | 495,698 |
| May 13, 2026 | 9.85 | 9.86 | 9.73 | 9.74 | 9.50 | -0.81% | 917,476 |
| May 12, 2026 | 9.86 | 9.89 | 9.80 | 9.82 | 9.58 | -0.30% | 810,547 |
| May 11, 2026 | 9.94 | 9.96 | 9.81 | 9.85 | 9.61 | -0.81% | 541,586 |
| May 8, 2026 | 9.90 | 9.98 | 9.90 | 9.93 | 9.69 | 0.40% | 562,132 |
| May 7, 2026 | 9.89 | 9.91 | 9.83 | 9.89 | 9.65 | - | 456,604 |
| May 6, 2026 | 9.79 | 9.89 | 9.78 | 9.89 | 9.65 | 1.02% | 576,431 |
| May 5, 2026 | 9.79 | 9.80 | 9.76 | 9.79 | 9.55 | - | 488,427 |
| May 4, 2026 | 9.75 | 9.79 | 9.74 | 9.79 | 9.55 | 0.41% | 624,412 |
| Apr 30, 2026 | 9.75 | 9.79 | 9.73 | 9.75 | 9.51 | 0.10% | 497,194 |
| Apr 29, 2026 | 9.75 | 9.75 | 9.70 | 9.74 | 9.50 | 0.21% | 477,599 |
| Apr 28, 2026 | 9.77 | 9.78 | 9.72 | 9.72 | 9.48 | -0.51% | 527,215 |
| Apr 27, 2026 | 9.83 | 9.83 | 9.77 | 9.77 | 9.53 | -0.20% | 382,513 |
| Apr 24, 2026 | 9.82 | 9.83 | 9.77 | 9.79 | 9.55 | -0.10% | 378,919 |
| Apr 23, 2026 | 9.80 | 9.80 | 9.78 | 9.80 | 9.56 | 0.31% | 372,770 |
| Apr 22, 2026 | 9.81 | 9.82 | 9.77 | 9.77 | 9.53 | -0.41% | 453,265 |
| Apr 20, 2026 | 9.78 | 9.81 | 9.77 | 9.81 | 9.57 | 0.51% | 611,603 |
| Apr 17, 2026 | 9.77 | 9.79 | 9.75 | 9.76 | 9.52 | 0.21% | 399,519 |
| Apr 16, 2026 | 9.77 | 9.78 | 9.74 | 9.74 | 9.50 | -0.20% | 366,750 |
| Apr 15, 2026 | 9.74 | 9.77 | 9.73 | 9.76 | 9.52 | 0.21% | 432,600 |
| Apr 14, 2026 | 9.76 | 9.76 | 9.73 | 9.74 | 9.50 | -0.20% | 335,858 |
| Apr 13, 2026 | 9.90 | 9.94 | 9.86 | 9.89 | 9.52 | - | 598,765 |
| Apr 10, 2026 | 9.84 | 9.96 | 9.82 | 9.89 | 9.52 | 0.71% | 819,184 |
| Apr 9, 2026 | 9.83 | 9.84 | 9.81 | 9.82 | 9.45 | -0.10% | 429,537 |