Valora Re III Fundo De Investimento Imobiliario VGIR11
BMFBOVESPA · Brazil · Miscellaneous
BRL 9.63-0.02 (-0.21%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 9.65 | +1.15% | BRL 9.54 | BRL 9.65 | BRL 9.54 | 291.08K |
| 2026-09-29 | BRL 9.54 | +0.21% | BRL 9.52 | BRL 9.58 | BRL 9.50 | 267.46K |
| 2026-09-28 | BRL 9.52 | -0.42% | BRL 9.56 | BRL 9.57 | BRL 9.47 | 454.84K |
| 2026-09-25 | BRL 9.56 | +0.21% | BRL 9.53 | BRL 9.57 | BRL 9.50 |
| 384.00K |
| 2026-09-24 | BRL 9.54 | -0.10% | BRL 9.56 | BRL 9.58 | BRL 9.50 | 376.23K |
| 2026-09-23 | BRL 9.55 | -0.93% | BRL 9.64 | BRL 9.65 | BRL 9.55 | 336.17K |
| 2026-09-22 | BRL 9.64 | -0.21% | BRL 9.69 | BRL 9.69 | BRL 9.63 | 335.50K |
| 2026-09-21 | BRL 9.66 | -0.10% | BRL 9.66 | BRL 9.69 | BRL 9.62 | 386.14K |
| 2026-09-18 | BRL 9.67 | +0.31% | BRL 9.66 | BRL 9.67 | BRL 9.62 | 429.12K |
| 2026-09-17 | BRL 9.64 | +0.63% | BRL 9.59 | BRL 9.65 | BRL 9.58 | 293.39K |
| 2026-09-16 | BRL 9.58 | +0.52% | BRL 9.58 | BRL 9.64 | BRL 9.56 | 404.19K |
| 2026-09-15 | BRL 9.53 | -0.21% | BRL 9.55 | BRL 9.59 | BRL 9.50 | 321.66K |
| 2026-09-14 | BRL 9.55 | -0.42% | BRL 9.47 | BRL 9.56 | BRL 9.46 | 417.36K |
| 2026-09-11 | BRL 9.59 | -1.03% | BRL 9.69 | BRL 9.72 | BRL 9.58 | 493.48K |
| 2026-09-10 | BRL 9.69 | +0.10% | BRL 9.70 | BRL 9.72 | BRL 9.68 | 306.24K |
| 2026-09-09 | BRL 9.68 | +0.41% | BRL 9.66 | BRL 9.70 | BRL 9.63 | 485.87K |
| 2026-09-08 | BRL 9.64 | -0.52% | BRL 9.69 | BRL 9.70 | BRL 9.63 | 457.01K |
| 2026-09-04 | BRL 9.69 | +0.73% | BRL 9.65 | BRL 9.69 | BRL 9.64 | 357.94K |
| 2026-09-03 | BRL 9.62 | +0.10% | BRL 9.63 | BRL 9.67 | BRL 9.59 | 340.70K |
| 2026-09-02 | BRL 9.61 | +1.05% | BRL 9.54 | BRL 9.69 | BRL 9.53 | 626.79K |
| 2026-09-01 | BRL 9.51 | -0.63% | BRL 9.53 | BRL 9.56 | BRL 9.48 | 365.53K |
| 2026-08-31 | BRL 9.57 | +1.70% | BRL 9.44 | BRL 9.57 | BRL 9.40 | 466.25K |
| 2026-08-28 | BRL 9.41 | -0.21% | BRL 9.46 | BRL 9.48 | BRL 9.36 | 529.13K |
| 2026-08-27 | BRL 9.43 | +0.11% | BRL 9.43 | BRL 9.46 | BRL 9.41 | 384.40K |
| 2026-08-26 | BRL 9.42 | -0.42% | BRL 9.47 | BRL 9.48 | BRL 9.41 | 308.36K |
| 2026-08-25 | BRL 9.46 | +0.42% | BRL 9.45 | BRL 9.49 | BRL 9.40 | 376.85K |
| 2026-08-24 | BRL 9.42 | -0.11% | BRL 9.44 | BRL 9.46 | BRL 9.37 | 346.70K |
| 2026-08-21 | BRL 9.43 | +1.84% | BRL 9.30 | BRL 9.45 | BRL 9.29 | 364.59K |
| 2026-08-20 | BRL 9.26 | -1.17% | BRL 9.40 | BRL 9.44 | BRL 9.25 | 529.48K |
| 2026-08-19 | BRL 9.37 | +1.85% | BRL 9.26 | BRL 9.39 | BRL 9.17 | 521.94K |
| 2026-08-18 | BRL 9.20 | +0.22% | BRL 9.19 | BRL 9.22 | BRL 9.06 | 538.16K |
| 2026-08-17 | BRL 9.18 | +0.11% | BRL 9.17 | BRL 9.25 | BRL 9.12 | 504.01K |
| 2026-08-14 | BRL 9.17 | -1.71% | BRL 9.32 | BRL 9.36 | BRL 9.13 | 614.88K |
| 2026-08-13 | BRL 9.33 | -0.96% | BRL 9.33 | BRL 9.37 | BRL 9.28 | 518.49K |
| 2026-08-12 | BRL 9.42 | -1.46% | BRL 9.55 | BRL 9.56 | BRL 9.41 | 467.26K |
| 2026-08-11 | BRL 9.56 | -0.42% | BRL 9.61 | BRL 9.62 | BRL 9.52 | 388.07K |
| 2026-08-07 | BRL 9.60 | +0.84% | BRL 9.54 | BRL 9.60 | BRL 9.54 | 488.79K |
| 2026-08-06 | BRL 9.52 | -0.52% | BRL 9.57 | BRL 9.59 | BRL 9.52 | 458.53K |
| 2026-08-05 | BRL 9.57 | +0.63% | BRL 9.53 | BRL 9.62 | BRL 9.51 | 501.13K |
| 2026-08-04 | BRL 9.51 | +0.42% | BRL 9.48 | BRL 9.53 | BRL 9.47 | 438.72K |
| 2026-08-03 | BRL 9.47 | +0.11% | BRL 9.48 | BRL 9.54 | BRL 9.46 | 473.20K |
| 2026-07-31 | BRL 9.46 | +0.32% | BRL 9.43 | BRL 9.48 | BRL 9.42 | 416.48K |
| 2026-07-30 | BRL 9.43 | 0.00% | BRL 9.41 | BRL 9.44 | BRL 9.38 | 383.72K |
| 2026-07-29 | BRL 9.43 | +0.11% | BRL 9.43 | BRL 9.46 | BRL 9.40 | 372.56K |
| 2026-07-28 | BRL 9.42 | +0.32% | BRL 9.40 | BRL 9.45 | BRL 9.38 | 449.06K |
| 2026-07-27 | BRL 9.39 | +0.43% | BRL 9.34 | BRL 9.39 | BRL 9.30 | 634.14K |
| 2026-07-24 | BRL 9.35 | -1.27% | BRL 9.43 | BRL 9.44 | BRL 9.33 | 755.48K |
| 2026-07-23 | BRL 9.47 | -0.11% | BRL 9.46 | BRL 9.49 | BRL 9.40 | 535.68K |
| 2026-07-22 | BRL 9.48 | -1.25% | BRL 9.60 | BRL 9.62 | BRL 9.40 | 841.66K |
| 2026-07-21 | BRL 9.60 | -0.62% | BRL 9.68 | BRL 9.70 | BRL 9.58 | 462.98K |
| 2026-07-20 | BRL 9.66 | -0.21% | BRL 9.69 | BRL 9.70 | BRL 9.65 | 374.75K |
| 2026-07-17 | BRL 9.68 | +0.10% | BRL 9.71 | BRL 9.73 | BRL 9.66 | 416.38K |
| 2026-07-16 | BRL 9.67 | +0.31% | BRL 9.66 | BRL 9.69 | BRL 9.62 | 390.06K |
| 2026-07-15 | BRL 9.64 | +0.63% | BRL 9.59 | BRL 9.69 | BRL 9.56 | 432.62K |
| 2026-07-14 | BRL 9.58 | -0.21% | BRL 9.62 | BRL 9.63 | BRL 9.58 | 451.62K |
| 2026-07-13 | BRL 9.60 | -2.34% | BRL 9.72 | BRL 9.74 | BRL 9.60 | 534.56K |
| 2026-07-10 | BRL 9.83 | -0.30% | BRL 9.87 | BRL 9.88 | BRL 9.82 | 478.80K |
| 2026-07-09 | BRL 9.86 | +0.10% | BRL 9.88 | BRL 9.89 | BRL 9.82 | 265.30K |
| 2026-07-08 | BRL 9.85 | +0.20% | BRL 9.85 | BRL 9.87 | BRL 9.78 | 302.08K |
| 2026-07-07 | BRL 9.83 | -0.20% | BRL 9.85 | BRL 9.86 | BRL 9.81 | 385.16K |
| 2026-07-06 | BRL 9.85 | +1.03% | BRL 9.80 | BRL 9.85 | BRL 9.74 | 454.00K |
| 2026-07-03 | BRL 9.75 | 0.00% | BRL 9.77 | BRL 9.79 | BRL 9.72 | 427.78K |
| 2026-07-02 | BRL 9.75 | +0.10% | BRL 9.74 | BRL 9.75 | BRL 9.68 | 608.62K |
| 2026-07-01 | BRL 9.74 | +0.83% | BRL 9.68 | BRL 9.74 | BRL 9.65 | 368.19K |
| 2026-06-30 | BRL 9.66 | +0.10% | BRL 9.66 | BRL 9.69 | BRL 9.62 | 405.43K |
| 2026-06-29 | BRL 9.65 | +0.10% | BRL 9.65 | BRL 9.65 | BRL 9.59 | 390.68K |
| 2026-06-26 | BRL 9.64 | +0.31% | BRL 9.63 | BRL 9.64 | BRL 9.56 | 426.29K |
| 2026-06-25 | BRL 9.61 | -0.31% | BRL 9.63 | BRL 9.65 | BRL 9.60 | 350.33K |
| 2026-06-24 | BRL 9.64 | -0.21% | BRL 9.66 | BRL 9.67 | BRL 9.61 | 398.81K |
| 2026-06-23 | BRL 9.66 | +0.52% | BRL 9.63 | BRL 9.66 | BRL 9.60 | 377.49K |
| 2026-06-22 | BRL 9.61 | 0.00% | BRL 9.64 | BRL 9.65 | BRL 9.61 | 357.44K |
| 2026-06-19 | BRL 9.61 | -0.41% | BRL 9.65 | BRL 9.66 | BRL 9.60 | 379.38K |
| 2026-06-18 | BRL 9.65 | 0.00% | BRL 9.65 | BRL 9.68 | BRL 9.62 | 359.25K |
| 2026-06-17 | BRL 9.65 | -0.10% | BRL 9.67 | BRL 9.69 | BRL 9.62 | 237.25K |
| 2026-06-16 | BRL 9.66 | -0.10% | BRL 9.68 | BRL 9.70 | BRL 9.61 | 406.76K |
| 2026-06-15 | BRL 9.67 | +0.94% | BRL 9.59 | BRL 9.69 | BRL 9.59 | 452.71K |
| 2026-06-12 | BRL 9.58 | -1.24% | BRL 9.67 | BRL 9.68 | BRL 9.58 | 542.42K |
| 2026-06-11 | BRL 9.70 | +0.21% | BRL 9.68 | BRL 9.71 | BRL 9.65 | 380.29K |
| 2026-06-10 | BRL 9.68 | +0.10% | BRL 9.68 | BRL 9.70 | BRL 9.62 | 373.79K |
| 2026-06-09 | BRL 9.67 | +0.31% | BRL 9.64 | BRL 9.69 | BRL 9.63 | 398.25K |
| 2026-06-08 | BRL 9.64 | -0.82% | BRL 9.75 | BRL 9.76 | BRL 9.61 | 641.46K |
| 2026-06-05 | BRL 9.72 | +0.31% | BRL 9.72 | BRL 9.73 | BRL 9.66 | 438.54K |
| 2026-06-03 | BRL 9.69 | +0.10% | BRL 9.69 | BRL 9.72 | BRL 9.66 | 365.32K |
| 2026-06-02 | BRL 9.68 | +0.52% | BRL 9.62 | BRL 9.70 | BRL 9.61 | 492.72K |
| 2026-06-01 | BRL 9.63 | -0.21% | BRL 9.67 | BRL 9.68 | BRL 9.59 | 595.77K |
| 2026-05-29 | BRL 9.65 | -0.52% | BRL 9.70 | BRL 9.71 | BRL 9.63 | 619.75K |
| 2026-05-28 | BRL 9.70 | +0.94% | BRL 9.63 | BRL 9.70 | BRL 9.61 | 340.34K |
| 2026-05-27 | BRL 9.61 | +0.95% | BRL 9.55 | BRL 9.61 | BRL 9.52 | 524.33K |
| 2026-05-26 | BRL 9.52 | -0.83% | BRL 9.61 | BRL 9.61 | BRL 9.51 | 501.12K |
| 2026-05-25 | BRL 9.60 | -0.31% | BRL 9.64 | BRL 9.65 | BRL 9.57 | 632.80K |