Valora Re Iii Fundo DE Investimento Imobiliario (VGIR11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -3.04302203568 | 9.53 | 9.56 | 9.21 | 847669 | 9.30346976 | FU |
| 4 | -0.23 | -2.42872228089 | 9.47 | 9.64 | 9.21 | 678159 | 9.46562988 | FU |
| 12 | 0.14 | 1.53846153846 | 9.1 | 9.64 | 8.83 | 525613 | 9.30457348 | FU |
| 26 | -0.26 | -2.73684210526 | 9.5 | 9.88 | 8.12 | 583733 | 9.27129242 | FU |
| 52 | -0.56 | -5.71428571429 | 9.8 | 10.18 | 8.12 | 499375 | 9.52953945 | FU |
| 156 | -92.26 | -90.8965517241 | 101.5 | 102 | 8.12 | 396087 | 10.41888204 | FU |
| 260 | -68.51 | -88.115755627 | 77.75 | 102 | 8.12 | 241949 | 11.96254355 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 9.26 | -0.03 | -0.32 | 9.2899999 | 9.34 | 9.23 | 894136 |
| 1744839000 | 9.2899999 | 0.01 | 0.11 | 9.28 | 9.3 | 9.27 | 824777 |
| 1744752600 | 9.28 | 0.01 | 0.11 | 9.28 | 9.3 | 9.22 | 1246832 |
| 1744666200 | 9.27 | -0.04 | -0.43 | 9.32 | 9.34 | 9.21 | 1216641 |
| 1744407000 | 9.31 | -0.21 | -2.21 | 9.38 | 9.39 | 9.2899999 | 593483 |
| 1744320600 | 9.52 | 0 | 0.00 | 9.53 | 9.56 | 9.43 | 356613 |
| 1744234200 | 9.52 | -0.04 | -0.42 | 9.55 | 9.55 | 9.48 | 656929 |
| 1744147800 | 9.56 | 0.06 | 0.63 | 9.52 | 9.56 | 9.5 | 604583 |
| 1744061400 | 9.5 | 0 | 0.00 | 9.5 | 9.56 | 9.35 | 963777 |
| 1743802200 | 9.5 | -0.11 | -1.14 | 9.64 | 9.64 | 9.45 | 1360816 |
| 1743715800 | 9.61 | -0.01 | -0.10 | 9.6199999 | 9.64 | 9.56 | 638134 |
| 1743629400 | 9.6199999 | 0.06 | 0.63 | 9.57 | 9.63 | 9.55 | 561979 |
| 1743542940 | 9.56 | 0.03 | 0.31 | 9.56 | 9.58 | 9.53 | 417484 |
| 1743456600 | 9.53 | -0.04 | -0.42 | 9.58 | 9.59 | 9.51 | 369978 |
| 1743197400 | 9.57 | 0.09 | 0.95 | 9.5 | 9.58 | 9.47 | 582601 |
| 1743111000 | 9.48 | -0.07 | -0.73 | 9.55 | 9.56 | 9.47 | 557191 |
| 1743024600 | 9.55 | 0 | 0.00 | 9.57 | 9.58 | 9.49 | 427226 |
| 1742938200 | 9.55 | 0.01 | 0.10 | 9.55 | 9.59 | 9.47 | 523578 |
| 1742851740 | 9.5399999 | 0 | 0.00 | 9.56 | 9.64 | 9.43 | 588627 |
| 1742592600 | 9.5399999 | 0 | 0.00 | 9.55 | 9.6199999 | 9.46 | 596894 |
| 1742506200 | 9.5399999 | 0.1 | 1.06 | 9.47 | 9.56 | 9.46 | 475038 |
| 1742419800 | 9.44 | 0.14 | 1.51 | 9.31 | 9.5 | 9.3 | 487286 |
| 1742333400 | 9.3 | 0.06 | 0.65 | 9.25 | 9.35 | 9.24 | 485644 |
| 1742247000 | 9.24 | -0.15 | -1.60 | 9.32 | 9.32 | 9.23 | 484038 |
| 1741987800 | 9.39 | 0.02 | 0.21 | 9.39 | 9.4 | 9.3699999 | 445879 |
| 1741901400 | 9.3699999 | -0.06 | -0.64 | 9.42 | 9.43 | 9.36 | 371386 |
| 1741814940 | 9.43 | 0.01 | 0.11 | 9.42 | 9.45 | 9.41 | 363525 |
| 1741728600 | 9.42 | 0.03 | 0.32 | 9.41 | 9.43 | 9.39 | 403259 |
| 1741642140 | 9.39 | 0 | 0.00 | 9.38 | 9.4 | 9.3699999 | 305744 |
| 1741382940 | 9.39 | 0.08 | 0.86 | 9.33 | 9.4 | 9.31 | 378142 |
| 1741296540 | 9.31 | 0 | 0.00 | 9.31 | 9.32 | 9.22 | 349475 |
| 1741210140 | 9.31 | -0.04 | -0.43 | 9.35 | 9.39 | 9.26 | 243221 |
| 1740778200 | 9.35 | 0.03 | 0.32 | 9.31 | 9.3699999 | 9.28 | 302977 |
| 1740691740 | 9.32 | 0.1 | 1.08 | 9.23 | 9.33 | 9.2 | 446538 |
| 1740605400 | 9.22 | -0.07 | -0.75 | 9.2899999 | 9.31 | 9.2 | 422580 |
| 1740519000 | 9.2899999 | -0.04 | -0.43 | 9.33 | 9.36 | 9.25 | 449889 |
| 1740432540 | 9.33 | 0.12 | 1.30 | 9.21 | 9.33 | 9.21 | 517707 |
| 1740173400 | 9.21 | -0.01 | -0.11 | 9.24 | 9.2899999 | 9.16 | 587764 |
| 1740087000 | 9.22 | 0.03 | 0.33 | 9.19 | 9.27 | 9.18 | 264940 |
| 1740000540 | 9.19 | -0.05 | -0.54 | 9.22 | 9.28 | 9.19 | 459353 |
| 1739914140 | 9.24 | 0.08 | 0.87 | 9.16 | 9.2899999 | 9.16 | 324085 |
| 1739827800 | 9.16 | 0.03 | 0.33 | 9.13 | 9.25 | 9.11 | 512043 |
| 1739568600 | 9.13 | 0.11 | 1.22 | 9.02 | 9.14 | 9.02 | 404790 |
| 1739482140 | 9.02 | -0.12 | -1.31 | 8.99 | 9.08 | 8.97 | 458143 |
| 1739395740 | 9.14 | 0.03 | 0.33 | 9.1 | 9.17 | 9.1 | 311087 |
| 1739309400 | 9.11 | -0.08 | -0.87 | 9.19 | 9.19 | 9.0399999 | 448843 |
| 1739222940 | 9.19 | 0.09 | 0.99 | 9.1199999 | 9.22 | 9.1 | 555183 |
| 1738963800 | 9.1 | -0.01 | -0.11 | 9.14 | 9.16 | 9.07 | 358819 |
| 1738877340 | 9.11 | 0.04 | 0.44 | 9.1 | 9.17 | 9.06 | 406313 |
| 1738790940 | 9.07 | 0.05 | 0.55 | 9.02 | 9.11 | 8.98 | 479969 |
| 1738704600 | 9.02 | 0.01 | 0.11 | 9.09 | 9.23 | 8.92 | 1061325 |
| 1738618200 | 9.01 | 0.02 | 0.22 | 8.99 | 9.06 | 8.93 | 417283 |
| 1738358940 | 8.99 | 0.1 | 1.12 | 8.94 | 9.03 | 8.9 | 489210 |
| 1738272540 | 8.89 | -0.08 | -0.89 | 8.98 | 8.98 | 8.83 | 607004 |
| 1738186200 | 8.97 | -0.03 | -0.33 | 9 | 9.03 | 8.9 | 404656 |
| 1738099740 | 9 | 0.01 | 0.11 | 8.95 | 9.15 | 8.95 | 623237 |
| 1738013340 | 8.99 | -0.03 | -0.33 | 9.02 | 9.08 | 8.92 | 525150 |
| 1737754200 | 9.02 | -0.02 | -0.22 | 9.05 | 9.1 | 8.97 | 365450 |
| 1737667740 | 9.0399999 | -0.06 | -0.66 | 9.1 | 9.14 | 9 | 400423 |
| 1737581400 | 9.1 | 0.08 | 0.89 | 9.02 | 9.14 | 8.98 | 403319 |
| 1737495000 | 9.02 | 0.01 | 0.11 | 9 | 9.13 | 9 | 694871 |
| 1737408600 | 9.01 | -0.03 | -0.33 | 9 | 9.14 | 8.92 | 740029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
