Zagros Multiestrategia Fundo De Investimento Imobiliario (BVMF:ZAGH11)
Brazil · Delayed Price · Currency is BRL 9.47
-0.13 (-1.35%)
At close: May 18, 2026
BVMF:ZAGH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9.47 | 9.47 | 9.46 | 9.46 | - | -0.11% | - |
| May 18, 2026 | 9.58 | 9.58 | 9.47 | 9.47 | 9.47 | -1.35% | 174 |
| May 15, 2026 | 9.63 | 9.65 | 9.60 | 9.60 | 9.60 | -0.41% | 135 |
| May 14, 2026 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | -0.10% | 107 |
| May 13, 2026 | 9.65 | 9.66 | 9.65 | 9.65 | 9.65 | - | 108 |
| May 12, 2026 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | -0.10% | 115 |
| May 11, 2026 | 9.50 | 9.70 | 9.28 | 9.66 | 9.66 | 2.77% | 16 |
| May 8, 2026 | 9.46 | 9.46 | 9.30 | 9.40 | 9.33 | -0.63% | 131 |
| May 7, 2026 | 9.47 | 9.47 | 9.35 | 9.46 | 9.39 | -0.11% | 857 |
| May 6, 2026 | 8.84 | 9.50 | 8.84 | 9.47 | 9.40 | 4.64% | 101 |
| May 5, 2026 | 9.07 | 9.07 | 9.04 | 9.05 | 8.98 | -0.11% | 7 |
| May 4, 2026 | 9.30 | 9.30 | 9.06 | 9.06 | 8.99 | -1.52% | 71 |
| Apr 30, 2026 | 9.58 | 9.58 | 9.20 | 9.20 | 9.13 | -3.66% | 177 |
| Apr 29, 2026 | 9.58 | 9.58 | 9.53 | 9.55 | 9.48 | 0.74% | 37 |
| Apr 28, 2026 | 9.48 | 9.48 | 9.21 | 9.48 | 9.41 | - | 34 |
| Apr 27, 2026 | 10.83 | 11.00 | 9.23 | 9.48 | 9.41 | -11.57% | 154 |
| Apr 24, 2026 | 10.72 | 10.72 | 10.00 | 10.72 | 10.64 | - | 80 |
| Apr 23, 2026 | 10.74 | 10.74 | 10.72 | 10.72 | 10.64 | -0.19% | 41 |
| Apr 22, 2026 | 11.02 | 11.02 | 10.74 | 10.74 | 10.66 | -2.36% | 635 |
| Apr 20, 2026 | 9.30 | 11.00 | 9.06 | 11.00 | 10.92 | 18.28% | 989 |
| Apr 17, 2026 | 9.33 | 9.33 | 9.30 | 9.30 | 9.23 | -0.32% | 14 |
| Apr 16, 2026 | 9.33 | 9.34 | 9.32 | 9.33 | 9.26 | -0.21% | 84 |
| Apr 15, 2026 | 9.37 | 9.37 | 9.01 | 9.35 | 9.28 | -0.21% | 16 |
| Apr 14, 2026 | 9.19 | 9.38 | 9.19 | 9.37 | 9.30 | -0.11% | 102 |
| Apr 13, 2026 | 9.34 | 9.38 | 9.32 | 9.38 | 9.31 | 0.54% | 31 |
| Apr 10, 2026 | 9.37 | 9.37 | 9.33 | 9.33 | 9.26 | 0.54% | 65 |
| Apr 9, 2026 | 9.37 | 9.38 | 9.28 | 9.28 | 9.21 | -0.43% | 131 |
| Apr 8, 2026 | 9.34 | 9.34 | 9.01 | 9.32 | 9.21 | -0.32% | 44 |
| Apr 7, 2026 | 9.23 | 9.35 | 8.99 | 9.35 | 9.24 | -0.53% | 358 |
| Apr 6, 2026 | 9.41 | 9.42 | 9.39 | 9.40 | 9.28 | -0.42% | 14 |
| Apr 2, 2026 | 9.39 | 9.44 | 9.30 | 9.44 | 9.30 | -0.11% | 476 |
| Apr 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | -0.11% | 6 |
| Mar 31, 2026 | 9.25 | 9.48 | 9.19 | 9.46 | 9.32 | 0.21% | 274 |
| Mar 30, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.30 | 4.19% | 1,127 |
| Mar 27, 2026 | 9.44 | 9.44 | 9.06 | 9.06 | 8.93 | -3.62% | 74,035 |
| Mar 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.26 | -0.42% | 1 |
| Mar 25, 2026 | 9.44 | 9.44 | 9.43 | 9.44 | 9.30 | - | 4 |
| Mar 24, 2026 | 9.43 | 9.44 | 9.03 | 9.44 | 9.30 | - | 135,508 |
| Mar 23, 2026 | 9.24 | 9.45 | 9.09 | 9.44 | 9.30 | 3.28% | 278 |
| Mar 20, 2026 | 9.07 | 9.14 | 8.61 | 9.14 | 9.01 | 0.77% | 214 |
| Mar 19, 2026 | 9.48 | 9.48 | 8.50 | 9.07 | 8.94 | -4.43% | 81,879 |
| Mar 18, 2026 | 9.49 | 9.49 | 9.48 | 9.49 | 9.35 | 0.42% | 22 |
| Mar 17, 2026 | 9.47 | 9.47 | 9.45 | 9.45 | 9.31 | -0.21% | 12 |
| Mar 16, 2026 | 9.50 | 9.50 | 8.57 | 9.47 | 9.33 | -0.21% | 57 |
| Mar 13, 2026 | 8.59 | 9.50 | 8.59 | 9.49 | 9.35 | 0.64% | 49,035 |
| Mar 12, 2026 | 9.42 | 9.43 | 9.41 | 9.43 | 9.29 | 0.11% | 61,115 |
| Mar 11, 2026 | 9.29 | 9.46 | 8.57 | 9.42 | 9.28 | -0.63% | 154 |
| Mar 10, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.34 | -0.11% | 20 |
| Mar 9, 2026 | 8.55 | 9.50 | 8.55 | 9.49 | 9.35 | -1.56% | 28 |
| Mar 6, 2026 | 9.44 | 9.64 | 9.44 | 9.64 | 9.46 | - | 8 |