Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada (BVMF:VGRI11)
Brazil · Delayed Price · Currency is BRL 7.65
-0.33 (-4.14%)
At close: Apr 2, 2026
BVMF:VGRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.95 | 7.96 | 7.22 | 7.65 | 7.65 | -4.14% | 346,450 |
| Apr 1, 2026 | 8.31 | 8.31 | 7.91 | 7.98 | 7.98 | -5.00% | 232,761 |
| Mar 31, 2026 | 8.45 | 8.45 | 8.27 | 8.40 | 8.33 | -0.36% | 119,846 |
| Mar 30, 2026 | 8.40 | 8.43 | 8.39 | 8.43 | 8.35 | 0.36% | 115,384 |
| Mar 27, 2026 | 8.40 | 8.40 | 8.27 | 8.40 | 8.33 | 1.08% | 96,884 |
| Mar 26, 2026 | 8.40 | 8.41 | 8.31 | 8.31 | 8.24 | -1.07% | 100,083 |
| Mar 25, 2026 | 8.31 | 8.40 | 8.27 | 8.40 | 8.33 | 1.20% | 45,637 |
| Mar 24, 2026 | 8.32 | 8.36 | 8.23 | 8.30 | 8.23 | -0.72% | 95,319 |
| Mar 23, 2026 | 8.36 | 8.36 | 8.30 | 8.36 | 8.29 | 0.12% | 61,528 |
| Mar 20, 2026 | 8.44 | 8.44 | 8.30 | 8.35 | 8.28 | -0.12% | 67,094 |
| Mar 19, 2026 | 8.34 | 8.38 | 8.25 | 8.36 | 8.29 | 0.24% | 56,141 |
| Mar 18, 2026 | 8.37 | 8.38 | 8.28 | 8.34 | 8.27 | 0.72% | 50,487 |
| Mar 17, 2026 | 8.30 | 8.33 | 8.22 | 8.28 | 8.21 | 0.12% | 55,676 |
| Mar 16, 2026 | 8.44 | 8.44 | 8.24 | 8.27 | 8.20 | 0.24% | 99,448 |
| Mar 13, 2026 | 8.13 | 8.26 | 8.12 | 8.25 | 8.18 | 1.48% | 95,081 |
| Mar 12, 2026 | 8.13 | 8.13 | 8.08 | 8.13 | 8.06 | 0.37% | 52,887 |
| Mar 11, 2026 | 8.09 | 8.13 | 8.06 | 8.10 | 8.03 | 0.62% | 74,270 |
| Mar 10, 2026 | 8.13 | 8.13 | 8.05 | 8.05 | 7.98 | -0.98% | 102,577 |
| Mar 9, 2026 | 8.25 | 8.25 | 8.10 | 8.13 | 8.06 | -0.97% | 117,185 |
| Mar 6, 2026 | 8.27 | 8.28 | 8.19 | 8.21 | 8.14 | -0.73% | 92,799 |
| Mar 5, 2026 | 8.39 | 8.39 | 8.20 | 8.27 | 8.20 | -0.60% | 78,540 |
| Mar 4, 2026 | 8.30 | 8.39 | 8.20 | 8.32 | 8.25 | 1.09% | 111,796 |
| Mar 3, 2026 | 8.31 | 8.37 | 8.21 | 8.23 | 8.16 | -0.84% | 68,695 |
| Mar 2, 2026 | 8.33 | 8.35 | 8.21 | 8.30 | 8.23 | -2.35% | 123,182 |
| Feb 27, 2026 | 8.51 | 8.51 | 8.45 | 8.50 | 8.31 | -0.12% | 181,823 |
| Feb 26, 2026 | 8.55 | 8.58 | 8.46 | 8.51 | 8.31 | - | 100,144 |
| Feb 25, 2026 | 8.42 | 8.54 | 8.40 | 8.51 | 8.31 | 1.07% | 67,936 |
| Feb 24, 2026 | 8.45 | 8.45 | 8.36 | 8.42 | 8.23 | 0.60% | 70,569 |
| Feb 23, 2026 | 8.45 | 8.46 | 8.36 | 8.37 | 8.18 | 0.12% | 93,582 |
| Feb 20, 2026 | 8.40 | 8.40 | 8.31 | 8.36 | 8.17 | 0.48% | 114,580 |
| Feb 19, 2026 | 8.32 | 8.38 | 8.28 | 8.32 | 8.13 | 0.24% | 91,367 |
| Feb 18, 2026 | 8.20 | 8.32 | 8.20 | 8.30 | 8.11 | 1.22% | 80,377 |
| Feb 13, 2026 | 7.98 | 8.23 | 7.98 | 8.20 | 8.01 | 2.76% | 95,323 |
| Feb 12, 2026 | 8.14 | 8.14 | 7.84 | 7.98 | 7.80 | -1.72% | 178,162 |
| Feb 11, 2026 | 8.10 | 8.18 | 8.02 | 8.12 | 7.93 | -0.98% | 181,471 |
| Feb 10, 2026 | 8.29 | 8.31 | 8.15 | 8.20 | 8.01 | -0.97% | 99,705 |
| Feb 9, 2026 | 8.31 | 8.31 | 8.23 | 8.28 | 8.09 | -0.36% | 83,797 |
| Feb 6, 2026 | 8.39 | 8.39 | 8.23 | 8.31 | 8.12 | - | 113,563 |
| Feb 5, 2026 | 8.31 | 8.41 | 8.27 | 8.31 | 8.12 | -1.19% | 118,576 |
| Feb 4, 2026 | 8.45 | 8.45 | 8.34 | 8.41 | 8.22 | -0.47% | 70,694 |
| Feb 3, 2026 | 8.45 | 8.46 | 8.32 | 8.45 | 8.26 | -0.12% | 72,874 |
| Feb 2, 2026 | 8.68 | 8.68 | 8.37 | 8.46 | 8.27 | -2.98% | 112,659 |
| Jan 30, 2026 | 8.64 | 8.73 | 8.61 | 8.72 | 8.40 | 0.93% | 99,160 |
| Jan 29, 2026 | 8.66 | 8.66 | 8.59 | 8.64 | 8.33 | -0.12% | 92,920 |
| Jan 28, 2026 | 8.66 | 8.67 | 8.57 | 8.65 | 8.34 | -0.12% | 86,239 |
| Jan 27, 2026 | 8.66 | 8.70 | 8.63 | 8.66 | 8.35 | - | 88,188 |
| Jan 26, 2026 | 8.70 | 8.79 | 8.62 | 8.66 | 8.35 | -0.46% | 135,627 |
| Jan 23, 2026 | 8.65 | 8.70 | 8.63 | 8.70 | 8.38 | 0.81% | 95,440 |
| Jan 22, 2026 | 8.63 | 8.69 | 8.61 | 8.63 | 8.32 | - | 115,219 |
| Jan 21, 2026 | 8.65 | 8.68 | 8.60 | 8.63 | 8.32 | 0.47% | 92,954 |