Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada (BVMF:VGRI11)
Brazil · Delayed Price · Currency is BRL 6.44
+0.10 (1.58%)
At close: May 22, 2026
BVMF:VGRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.37 | 6.44 | 6.33 | 6.44 | 6.44 | 1.58% | 57,959 |
| May 21, 2026 | 6.35 | 6.35 | 6.27 | 6.34 | 6.34 | - | 35,733 |
| May 20, 2026 | 6.22 | 6.34 | 6.22 | 6.34 | 6.34 | 1.44% | 75,002 |
| May 19, 2026 | 6.35 | 6.43 | 6.25 | 6.25 | 6.25 | -1.57% | 65,746 |
| May 18, 2026 | 6.45 | 6.45 | 6.24 | 6.35 | 6.35 | -0.94% | 75,634 |
| May 15, 2026 | 6.49 | 6.52 | 6.41 | 6.41 | 6.41 | -0.47% | 39,488 |
| May 14, 2026 | 6.27 | 6.45 | 6.27 | 6.44 | 6.44 | 2.88% | 33,988 |
| May 13, 2026 | 6.35 | 6.38 | 6.26 | 6.26 | 6.26 | -1.26% | 48,871 |
| May 12, 2026 | 6.39 | 6.47 | 6.32 | 6.34 | 6.34 | -1.71% | 72,854 |
| May 11, 2026 | 6.53 | 6.53 | 6.39 | 6.45 | 6.45 | -1.07% | 72,416 |
| May 8, 2026 | 6.52 | 6.58 | 6.46 | 6.52 | 6.52 | 1.09% | 58,056 |
| May 7, 2026 | 6.47 | 6.54 | 6.40 | 6.45 | 6.45 | -0.31% | 36,492 |
| May 6, 2026 | 6.55 | 6.55 | 6.37 | 6.47 | 6.47 | -1.22% | 145,932 |
| May 5, 2026 | 6.52 | 6.60 | 6.44 | 6.55 | 6.55 | 0.46% | 60,464 |
| May 4, 2026 | 6.76 | 6.76 | 6.50 | 6.52 | 6.52 | -2.47% | 78,033 |
| Apr 30, 2026 | 6.60 | 6.81 | 6.56 | 6.76 | 6.69 | 2.42% | 110,016 |
| Apr 29, 2026 | 6.60 | 6.60 | 6.53 | 6.60 | 6.53 | - | 99,798 |
| Apr 28, 2026 | 6.62 | 6.66 | 6.55 | 6.60 | 6.53 | -0.30% | 75,941 |
| Apr 27, 2026 | 6.51 | 6.64 | 6.51 | 6.62 | 6.55 | - | 132,145 |
| Apr 24, 2026 | 6.75 | 6.75 | 6.61 | 6.62 | 6.55 | -1.93% | 114,345 |
| Apr 23, 2026 | 6.84 | 6.86 | 6.69 | 6.75 | 6.68 | -1.60% | 94,446 |
| Apr 22, 2026 | 6.90 | 7.04 | 6.78 | 6.86 | 6.78 | -1.01% | 138,086 |
| Apr 20, 2026 | 6.66 | 6.95 | 6.65 | 6.93 | 6.85 | 4.21% | 84,522 |
| Apr 17, 2026 | 6.40 | 6.80 | 6.39 | 6.65 | 6.58 | 3.91% | 217,838 |
| Apr 16, 2026 | 6.51 | 6.51 | 6.34 | 6.40 | 6.33 | -1.84% | 297,539 |
| Apr 15, 2026 | 6.63 | 6.70 | 6.51 | 6.52 | 6.45 | -2.83% | 284,576 |
| Apr 14, 2026 | 6.99 | 7.01 | 6.67 | 6.71 | 6.64 | -4.42% | 247,529 |
| Apr 13, 2026 | 7.06 | 7.18 | 6.93 | 7.02 | 6.94 | -2.23% | 160,650 |
| Apr 10, 2026 | 7.25 | 7.26 | 7.15 | 7.18 | 7.10 | -0.83% | 97,277 |
| Apr 9, 2026 | 7.30 | 7.30 | 7.23 | 7.24 | 7.16 | -0.82% | 84,468 |
| Apr 8, 2026 | 7.37 | 7.38 | 7.24 | 7.30 | 7.22 | 0.14% | 130,477 |
| Apr 7, 2026 | 7.41 | 7.42 | 7.25 | 7.29 | 7.21 | -1.09% | 118,967 |
| Apr 6, 2026 | 7.65 | 7.65 | 7.35 | 7.37 | 7.29 | -3.66% | 152,573 |
| Apr 2, 2026 | 7.95 | 7.96 | 7.22 | 7.65 | 7.57 | -4.14% | 342,427 |
| Apr 1, 2026 | 8.31 | 8.31 | 7.91 | 7.98 | 7.89 | -4.14% | 232,761 |
| Mar 31, 2026 | 8.45 | 8.45 | 8.27 | 8.40 | 8.23 | -0.36% | 119,846 |
| Mar 30, 2026 | 8.40 | 8.43 | 8.39 | 8.43 | 8.26 | 0.36% | 115,384 |
| Mar 27, 2026 | 8.40 | 8.40 | 8.27 | 8.40 | 8.23 | 1.08% | 96,884 |
| Mar 26, 2026 | 8.40 | 8.41 | 8.31 | 8.31 | 8.14 | -1.07% | 100,083 |
| Mar 25, 2026 | 8.31 | 8.40 | 8.27 | 8.40 | 8.23 | 1.20% | 45,637 |
| Mar 24, 2026 | 8.32 | 8.36 | 8.23 | 8.30 | 8.13 | -0.72% | 95,319 |
| Mar 23, 2026 | 8.36 | 8.36 | 8.30 | 8.36 | 8.19 | 0.12% | 61,528 |
| Mar 20, 2026 | 8.44 | 8.44 | 8.30 | 8.35 | 8.18 | -0.12% | 67,094 |
| Mar 19, 2026 | 8.34 | 8.38 | 8.25 | 8.36 | 8.19 | 0.24% | 56,141 |
| Mar 18, 2026 | 8.37 | 8.38 | 8.28 | 8.34 | 8.17 | 0.72% | 50,487 |
| Mar 17, 2026 | 8.30 | 8.33 | 8.22 | 8.28 | 8.12 | 0.12% | 55,676 |
| Mar 16, 2026 | 8.44 | 8.44 | 8.24 | 8.27 | 8.11 | 0.24% | 99,448 |
| Mar 13, 2026 | 8.13 | 8.26 | 8.12 | 8.25 | 8.09 | 1.48% | 95,081 |
| Mar 12, 2026 | 8.13 | 8.13 | 8.08 | 8.13 | 7.97 | 0.37% | 52,887 |
| Mar 11, 2026 | 8.09 | 8.13 | 8.06 | 8.10 | 7.94 | 0.62% | 74,270 |