São Paulo - Delayed Quote BRL

Valora Re III Fundo De Investimento Imobiliario (VGIR11.SA)

9.40
+0.05
+(0.53%)
At close: June 13 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20259.369.459.359.409.40454,369
Jun 12, 2025 0.12 Dividend
Jun 12, 20259.349.399.249.359.35544,978
Jun 11, 20259.479.529.439.469.34623,332
Jun 10, 20259.559.569.359.489.36716,256
Jun 9, 20259.679.689.479.549.42934,100
Jun 6, 20259.709.749.649.689.56600,373
Jun 5, 20259.649.719.649.699.57286,617
Jun 4, 20259.679.739.609.729.60661,593
Jun 3, 20259.689.729.629.679.55637,183
Jun 2, 20259.609.749.539.659.531,330,076
May 30, 20259.579.589.539.569.44380,533
May 29, 20259.559.569.519.529.40405,948
May 28, 20259.559.599.549.559.43369,734
May 27, 20259.599.609.529.559.43609,126
May 26, 20259.579.599.539.579.45485,918
May 23, 20259.589.619.549.569.44539,227
May 22, 20259.669.679.539.599.47515,290
May 21, 20259.729.739.609.639.51449,387
May 20, 20259.679.729.669.699.57345,795
May 19, 20259.689.759.649.649.52500,727
May 16, 20259.669.689.629.679.55396,332
May 15, 20259.579.629.559.619.49560,971
May 14, 2025 0.12 Dividend
May 14, 20259.589.609.509.559.43405,462
May 13, 20259.749.789.719.729.48359,575
May 12, 20259.789.809.689.779.53423,094
May 9, 20259.699.789.689.789.54321,087
May 8, 20259.639.709.629.699.45331,606
May 7, 20259.579.649.559.609.36399,858
May 6, 20259.559.609.499.579.33524,297
May 5, 20259.479.559.459.499.251,202,798
May 2, 20259.429.479.389.449.21863,286
Apr 30, 20259.379.429.329.399.16685,664
Apr 29, 20259.339.399.319.379.14630,311
Apr 28, 20259.269.379.259.319.08991,928
Apr 25, 20259.209.279.199.259.02863,754
Apr 24, 20259.219.229.159.188.95789,723
Apr 23, 20259.169.279.169.198.96726,887
Apr 22, 20259.269.279.139.138.901,423,377
Apr 17, 20259.299.349.239.259.02896,164
Apr 16, 20259.289.309.279.289.05825,914
Apr 15, 20259.289.309.229.269.031,250,804
Apr 14, 20259.329.349.219.289.051,231,463
Apr 11, 2025 0.12 Dividend
Apr 11, 20259.389.399.299.309.07593,503
Apr 10, 20259.539.569.439.499.14374,941
Apr 9, 20259.559.559.489.509.15662,975
Apr 8, 20259.529.569.509.569.20609,707
Apr 7, 20259.509.569.359.509.15968,844
Apr 4, 20259.649.649.459.519.161,363,011
Apr 3, 20259.629.649.569.619.25642,394
Apr 2, 20259.579.639.559.609.24562,350
Apr 1, 20259.569.589.539.579.21420,383
Mar 31, 20259.589.599.529.549.19378,256
Mar 28, 20259.509.589.479.589.22582,646
Mar 27, 20259.559.569.479.489.13565,243
Mar 26, 20259.579.589.499.569.20428,948
Mar 25, 20259.559.599.479.579.21524,565
Mar 24, 20259.569.649.439.539.18589,761
Mar 21, 20259.559.629.469.549.19596,903
Mar 20, 20259.479.569.469.559.19476,941
Mar 19, 20259.319.509.309.489.13489,523
Mar 18, 20259.259.359.249.318.96492,509
Mar 17, 2025 0.11 Dividend
Mar 17, 20259.329.329.239.258.91485,445
Mar 14, 20259.399.409.379.388.93447,379
Mar 13, 20259.429.439.369.388.93375,813
Mar 12, 20259.429.459.419.428.96366,234
Mar 11, 20259.419.439.399.428.96404,381
Mar 10, 20259.389.409.379.388.93311,598
Mar 7, 20259.339.409.319.398.93378,274
Mar 6, 20259.319.329.229.318.86349,475
Mar 5, 20259.359.399.269.318.86243,221
Feb 28, 20259.319.379.289.358.90303,244
Feb 27, 20259.239.339.209.328.87446,538
Feb 26, 20259.299.319.209.228.77422,580
Feb 25, 20259.339.369.259.298.84449,889
Feb 24, 20259.219.339.219.338.88517,707
Feb 21, 20259.249.299.169.218.76588,887
Feb 20, 20259.199.279.189.228.77264,940
Feb 19, 20259.229.289.199.198.74459,353
Feb 18, 20259.169.299.169.248.79324,085
Feb 17, 20259.139.259.119.168.72512,043
Feb 14, 20259.029.149.029.138.69409,338
Feb 13, 2025 0.11 Dividend
Feb 13, 20258.999.088.979.028.58458,143
Feb 12, 20259.109.179.109.148.59311,087
Feb 11, 20259.199.199.049.118.56448,843
Feb 10, 20259.129.229.109.198.64555,183
Feb 7, 20259.149.169.079.108.55358,875
Feb 6, 20259.109.179.069.118.56406,313
Feb 5, 20259.029.118.989.078.53479,969
Feb 4, 20259.099.238.929.028.481,061,325
Feb 3, 20258.999.068.939.018.47417,283
Jan 31, 20258.949.038.908.998.45489,226
Jan 30, 20258.988.988.838.898.36607,004
Jan 29, 20259.009.038.908.978.43404,656
Jan 28, 20258.959.158.959.008.46623,237
Jan 27, 20259.029.088.928.998.45525,150
Jan 24, 20259.059.108.979.028.48366,852
Jan 23, 20259.109.149.009.048.50400,423
Jan 22, 20259.029.148.989.108.55403,319
Jan 21, 20259.009.139.009.028.48694,871
Jan 20, 20259.009.148.929.018.47740,029
Jan 17, 20259.139.198.779.048.50719,414
Jan 16, 20259.209.279.109.178.62517,113
Jan 15, 20259.159.269.019.188.63749,205
Jan 14, 2025 0.109584 Dividend
Jan 14, 20259.179.319.169.178.62388,324
Jan 13, 20259.499.499.369.368.70343,128
Jan 10, 20259.509.549.359.428.75494,517
Jan 9, 20259.429.539.379.408.73609,030
Jan 8, 20259.409.469.379.428.75325,071
Jan 7, 20259.349.469.349.408.73408,460
Jan 6, 20259.339.479.329.428.75477,610
Jan 3, 20259.359.409.309.338.67344,591
Jan 2, 20259.359.409.259.328.66406,975
Dec 30, 20249.209.299.169.298.63346,939
Dec 27, 20249.059.289.059.168.51790,548
Dec 26, 20248.779.058.779.058.41568,094
Dec 23, 20248.418.928.358.778.15799,545
Dec 20, 20248.338.688.308.487.88708,930
Dec 19, 20248.288.438.128.367.77958,135
Dec 18, 20248.508.528.148.307.711,137,819
Dec 17, 20248.698.728.448.537.92731,632
Dec 16, 20248.838.858.668.728.10739,105
Dec 13, 20248.728.858.708.838.20881,566
Dec 12, 2024 0.11 Dividend
Dec 12, 20248.688.808.678.768.14640,662
Dec 11, 20248.808.878.708.798.06698,951
Dec 10, 20249.009.048.808.808.07826,657
Dec 9, 20249.119.198.978.998.25872,112
Dec 6, 20249.019.198.999.118.36864,477
Dec 5, 20249.289.289.019.028.281,138,632
Dec 4, 20249.479.509.289.288.51755,847
Dec 3, 20249.509.559.459.468.68563,784
Dec 2, 20249.449.619.419.508.721,221,622
Nov 29, 20249.359.509.329.448.66823,818
Nov 28, 20249.399.419.349.358.58434,836
Nov 27, 20249.509.509.399.408.62575,174
Nov 26, 20249.459.509.409.488.70649,003
Nov 25, 20249.479.579.439.448.66506,992
Nov 22, 20249.409.579.399.478.69490,375
Nov 21, 20249.409.479.369.388.61514,816
Nov 19, 20249.469.479.369.448.66517,494
Nov 18, 20249.589.589.469.468.68512,342
Nov 14, 20249.539.629.469.568.77546,833
Nov 13, 2024 0.11 Dividend
Nov 13, 20249.549.569.469.548.75707,245
Nov 12, 20249.609.659.579.598.70517,289
Nov 11, 20249.629.649.529.598.70540,142
Nov 8, 20249.649.729.519.628.721,358,352
Nov 7, 20249.649.769.619.638.73632,047
Nov 6, 20249.689.739.649.648.74521,309
Nov 5, 20249.759.779.669.678.77511,847
Nov 4, 20249.769.819.709.748.83641,978
Nov 1, 20249.769.819.749.788.87426,361
Oct 31, 20249.749.889.719.818.90539,650
Oct 30, 20249.729.819.699.768.85538,094
Oct 29, 20249.569.819.569.788.87690,338
Oct 28, 20249.469.669.459.648.74640,250
Oct 25, 20249.399.559.399.508.62496,001
Oct 24, 20249.499.509.359.458.57510,718
Oct 23, 20249.619.619.419.478.59480,008
Oct 22, 20249.619.639.519.578.68474,216
Oct 21, 20249.579.659.559.638.73652,598
Oct 18, 20249.299.629.269.578.68798,360
Oct 17, 20249.509.529.309.338.46705,757
Oct 16, 20249.619.629.459.498.61947,406
Oct 15, 20249.719.739.599.598.70818,237
Oct 14, 20249.779.779.689.708.80501,539
Oct 11, 2024 0.1 Dividend
Oct 11, 20249.769.809.729.778.86461,489
Oct 10, 20249.869.889.809.868.85695,314
Oct 9, 20249.839.899.829.868.85693,699
Oct 8, 20249.859.879.809.838.82507,171
Oct 7, 20249.879.909.849.868.85362,222
Oct 4, 20249.879.899.859.868.85459,427
Oct 3, 20249.859.899.839.878.86356,062
Oct 2, 20249.829.859.809.838.82329,057
Oct 1, 20249.789.849.759.818.81616,976
Sep 30, 20249.859.869.789.808.80573,401
Sep 27, 20249.859.909.839.858.84471,995
Sep 26, 20249.879.909.819.848.83653,041
Sep 25, 20249.889.919.839.858.84516,960
Sep 24, 20249.869.919.839.868.85741,566
Sep 23, 20249.859.879.829.858.84470,944
Sep 20, 20249.839.929.839.888.87653,537
Sep 19, 20249.889.919.829.838.82847,625
Sep 18, 20249.949.969.869.888.87680,745
Sep 17, 20249.9910.009.859.918.90859,435
Sep 16, 20249.9910.009.9310.008.98330,422
Sep 13, 20249.9210.009.909.998.97317,366
Sep 12, 2024 0.1 Dividend
Sep 12, 20249.919.959.909.938.91295,897
Sep 11, 20249.9810.009.919.998.88321,200
Sep 10, 202410.0510.059.889.988.87950,465
Sep 9, 202410.1210.139.9910.028.90593,688
Sep 6, 202410.1310.1310.0710.108.98357,668
Sep 5, 202410.1410.1410.0610.098.97276,449
Sep 4, 202410.1210.1410.0610.118.98356,157
Sep 3, 202410.1610.1810.0610.118.98474,905
Sep 2, 202410.1110.1710.0910.169.03396,150
Aug 30, 202410.0610.1210.0610.098.97381,606
Aug 29, 202410.0310.0810.0110.038.91329,840
Aug 28, 20249.9810.049.9610.028.90552,508
Aug 27, 20249.919.979.919.968.85380,892
Aug 26, 20249.919.929.889.928.82739,302
Aug 23, 20249.889.959.859.888.78815,530
Aug 22, 20249.899.909.879.878.77288,488
Aug 21, 20249.879.899.839.898.79399,085
Aug 20, 20249.869.879.809.828.73478,735
Aug 19, 20249.879.889.819.818.72450,262
Aug 16, 20249.839.929.819.848.74709,499
Aug 15, 20249.839.849.799.818.72307,953
Aug 14, 20249.779.829.759.828.73281,407
Aug 13, 2024 0.1 Dividend
Aug 13, 20249.749.799.709.778.68423,283
Aug 12, 20249.879.889.849.858.66310,514
Aug 9, 20249.839.909.809.888.69306,772
Aug 8, 20249.879.879.719.788.60721,048
Aug 7, 20249.899.909.789.828.64410,679
Aug 6, 20249.879.909.849.898.70270,446
Aug 5, 20249.899.909.849.898.70317,484
Aug 2, 20249.909.929.899.898.70353,890
Aug 1, 20249.929.939.859.908.71463,197
Jul 31, 20249.909.929.889.928.73299,563
Jul 30, 20249.919.969.869.888.69335,740
Jul 29, 20249.949.959.909.918.72286,013
Jul 26, 20249.949.999.929.938.74280,625
Jul 25, 20249.959.969.919.938.74228,987
Jul 24, 20249.969.999.929.928.73195,925
Jul 23, 20249.9910.029.899.958.75262,000
Jul 22, 20249.9710.019.949.958.75267,880
Jul 19, 202410.0310.039.969.978.77208,413
Jul 18, 202410.0310.039.9610.018.80355,490
Jul 17, 202410.0210.059.9810.018.80248,584
Jul 16, 20249.9910.049.9910.028.81260,316
Jul 15, 20249.939.999.919.988.78340,896
Jul 12, 20249.959.999.939.968.76278,719
Jul 11, 2024 0.099653 Dividend
Jul 11, 20249.959.999.909.938.74315,774
Jul 10, 202410.0510.059.989.998.70421,694
Jul 9, 202410.1410.179.9910.008.71778,043
Jul 8, 202410.0610.1510.0510.158.84502,445
Jul 5, 202410.0310.0510.0010.058.75329,544
Jul 4, 202410.0010.039.9510.038.74324,079
Jul 3, 202410.0010.039.919.978.68788,756
Jul 2, 20249.9910.059.9810.058.75555,965
Jul 1, 202410.0110.029.969.998.70454,139
Jun 28, 202410.0210.0810.0010.048.74588,307
Jun 27, 20249.9910.059.9710.028.73333,650
Jun 26, 20249.9810.019.949.998.70419,735
Jun 25, 20249.969.989.919.988.69389,439
Jun 24, 20249.969.989.949.988.69347,838
Jun 21, 20249.959.979.919.968.67339,647
Jun 20, 20249.8610.009.859.958.67511,214
Jun 19, 20249.819.929.819.888.60491,772
Jun 18, 20249.859.859.789.798.53270,285
Jun 17, 20249.819.859.739.858.58383,255
Jun 14, 20249.709.819.709.818.54296,803
Jun 13, 2024 0.109618 Dividend
Jun 13, 20249.839.839.689.708.45305,147

Related Tickers

CPTS11.SA Capitania Securities II Fundo Investimento Imobiliario FII
7.24
+1.26%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.38
+1.41%
 
VGHF11.SA Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
7.55
+1.75%
 
VGRI11.SA Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada
8.20
+0.86%
 
VIUR11.SA Vinci Imoveis Urbanos Fundo De Investimento Imobiliario
5.81
+4.68%
 
HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
92.00
+0.66%
 
MCRE11.SA Maua Capital Real Estate Fundo De Investimento Imobiliario
8.58
+1.18%
 
MCCI11.SA Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios
85.02
+0.82%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
157.49
+1.21%
 
HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII
113.61
+1.94%