São Paulo - Delayed Quote BRL

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

Compare
9.04
-0.13
(-1.42%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.139.198.779.049.04719,246
Jan 16, 20259.209.279.109.179.17517,113
Jan 15, 20259.159.269.019.189.18749,205
Jan 14, 2025 0.11 Dividend
Jan 14, 20259.179.319.169.179.17388,324
Jan 13, 20259.499.499.369.369.25343,128
Jan 10, 20259.509.549.359.429.31494,517
Jan 9, 20259.429.539.379.409.29609,030
Jan 8, 20259.409.469.379.429.31325,071
Jan 7, 20259.349.469.349.409.29408,460
Jan 6, 20259.339.479.329.429.31477,610
Jan 3, 20259.359.409.309.339.22344,591
Jan 2, 20259.359.409.259.329.21406,975
Dec 30, 20249.209.299.169.299.18346,939
Dec 27, 20249.059.289.059.169.05790,548
Dec 26, 20248.779.058.779.058.94568,094
Dec 23, 20248.418.928.358.778.67799,545
Dec 20, 20248.338.688.308.488.38708,930
Dec 19, 20248.288.438.128.368.26958,135
Dec 18, 20248.508.528.148.308.201,137,819
Dec 17, 20248.698.728.448.538.43731,632
Dec 16, 20248.838.858.668.728.62739,105
Dec 13, 20248.728.858.708.838.73881,566
Dec 12, 2024 0.11 Dividend
Dec 12, 20248.688.808.678.768.66640,662
Dec 11, 20248.808.878.708.798.58698,951
Dec 10, 20249.009.048.808.808.59826,657
Dec 9, 20249.119.198.978.998.77872,112
Dec 6, 20249.019.198.999.118.89864,477
Dec 5, 20249.289.289.019.028.801,138,632
Dec 4, 20249.479.509.289.289.06755,847
Dec 3, 20249.509.559.459.469.23563,784
Dec 2, 20249.449.619.419.509.271,221,622
Nov 29, 20249.359.509.329.449.21823,818
Nov 28, 20249.399.419.349.359.12434,836
Nov 27, 20249.509.509.399.409.17575,174
Nov 26, 20249.459.509.409.489.25649,003
Nov 25, 20249.479.579.439.449.21506,992
Nov 22, 20249.409.579.399.479.24490,375
Nov 21, 20249.409.479.369.389.15514,816
Nov 19, 20249.469.479.369.449.21517,494
Nov 18, 20249.589.589.469.469.23512,342
Nov 14, 20249.539.629.469.569.33546,833
Nov 13, 2024 0.11 Dividend
Nov 13, 20249.549.569.469.549.31707,245
Nov 12, 20249.609.659.579.599.25517,289
Nov 11, 20249.629.649.529.599.25540,142
Nov 8, 20249.649.729.519.629.281,358,352
Nov 7, 20249.649.769.619.639.29632,047
Nov 6, 20249.689.739.649.649.30521,309
Nov 5, 20249.759.779.669.679.33511,847
Nov 4, 20249.769.819.709.749.40641,978
Nov 1, 20249.769.819.749.789.44426,361
Oct 31, 20249.749.889.719.819.46539,650
Oct 30, 20249.729.819.699.769.42538,094
Oct 29, 20249.569.819.569.789.44690,338
Oct 28, 20249.469.669.459.649.30640,250
Oct 25, 20249.399.559.399.509.16496,001
Oct 24, 20249.499.509.359.459.12510,718
Oct 23, 20249.619.619.419.479.14480,008
Oct 22, 20249.619.639.519.579.23474,216
Oct 21, 20249.579.659.559.639.29652,598
Oct 18, 20249.299.629.269.579.23798,360
Oct 17, 20249.509.529.309.339.00705,757
Oct 16, 20249.619.629.459.499.16947,406
Oct 15, 20249.719.739.599.599.25818,237
Oct 14, 20249.779.779.689.709.36501,539
Oct 11, 2024 0.10 Dividend
Oct 11, 20249.769.809.729.779.43461,489
Oct 10, 20249.869.889.809.869.42695,314
Oct 9, 20249.839.899.829.869.42693,699
Oct 8, 20249.859.879.809.839.39507,171
Oct 7, 20249.879.909.849.869.42362,222
Oct 4, 20249.879.899.859.869.42459,427
Oct 3, 20249.859.899.839.879.43356,062
Oct 2, 20249.829.859.809.839.39329,057
Oct 1, 20249.789.849.759.819.37616,976
Sep 30, 20249.859.869.789.809.36573,401
Sep 27, 20249.859.909.839.859.41471,995
Sep 26, 20249.879.909.819.849.40653,041
Sep 25, 20249.889.919.839.859.41516,960
Sep 24, 20249.869.919.839.869.42741,566
Sep 23, 20249.859.879.829.859.41470,944
Sep 20, 20249.839.929.839.889.43653,537
Sep 19, 20249.889.919.829.839.39847,625
Sep 18, 20249.949.969.869.889.43680,745
Sep 17, 20249.9910.009.859.919.46859,435
Sep 16, 20249.9910.009.9310.009.55330,422
Sep 13, 20249.9210.009.909.999.54317,366
Sep 12, 2024 0.10 Dividend
Sep 12, 20249.919.959.909.939.48295,897
Sep 11, 20249.9810.009.919.999.44321,200
Sep 10, 202410.0510.059.889.989.43950,465
Sep 9, 202410.1210.139.9910.029.47593,688
Sep 6, 202410.1310.1310.0710.109.55357,668
Sep 5, 202410.1410.1410.0610.099.54276,449
Sep 4, 202410.1210.1410.0610.119.56356,157
Sep 3, 202410.1610.1810.0610.119.56474,905
Sep 2, 202410.1110.1710.0910.169.61396,150
Aug 30, 202410.0610.1210.0610.099.54381,606
Aug 29, 202410.0310.0810.0110.039.48329,840
Aug 28, 20249.9810.049.9610.029.47552,508
Aug 27, 20249.919.979.919.969.42380,892
Aug 26, 20249.919.929.889.929.38739,302
Aug 23, 20249.889.959.859.889.34815,530
Aug 22, 20249.899.909.879.879.33288,488
Aug 21, 20249.879.899.839.899.35399,085
Aug 20, 20249.869.879.809.829.28478,735
Aug 19, 20249.879.889.819.819.27450,262
Aug 16, 20249.839.929.819.849.30709,499
Aug 15, 20249.839.849.799.819.27307,953
Aug 14, 20249.779.829.759.829.28281,407
Aug 13, 2024 0.10 Dividend
Aug 13, 20249.749.799.709.779.24423,283
Aug 12, 20249.879.889.849.859.22310,514
Aug 9, 20249.839.909.809.889.25306,772
Aug 8, 20249.879.879.719.789.15721,048
Aug 7, 20249.899.909.789.829.19410,679
Aug 6, 20249.879.909.849.899.25270,446
Aug 5, 20249.899.909.849.899.25317,484
Aug 2, 20249.909.929.899.899.25353,890
Aug 1, 20249.929.939.859.909.26463,197
Jul 31, 20249.909.929.889.929.28299,563
Jul 30, 20249.919.969.869.889.25335,740
Jul 29, 20249.949.959.909.919.27286,013
Jul 26, 20249.949.999.929.939.29280,625
Jul 25, 20249.959.969.919.939.29228,987
Jul 24, 20249.969.999.929.929.28195,925
Jul 23, 20249.9910.029.899.959.31262,000
Jul 22, 20249.9710.019.949.959.31267,880
Jul 19, 202410.0310.039.969.979.33208,413
Jul 18, 202410.0310.039.9610.019.36355,490
Jul 17, 202410.0210.059.9810.019.36248,584
Jul 16, 20249.9910.049.9910.029.37260,316
Jul 15, 20249.939.999.919.989.33340,896
Jul 12, 20249.959.999.939.969.32278,719
Jul 11, 2024 0.10 Dividend
Jul 11, 20249.959.999.909.939.29315,774
Jul 10, 202410.0510.059.989.999.26421,694
Jul 9, 202410.1410.179.9910.009.26778,043
Jul 8, 202410.0610.1510.0510.159.40502,445
Jul 5, 202410.0310.0510.0010.059.31329,544
Jul 4, 202410.0010.039.9510.039.29324,079
Jul 3, 202410.0010.039.919.979.24788,756
Jul 2, 20249.9910.059.9810.059.31555,965
Jul 1, 202410.0110.029.969.999.26454,139
Jun 28, 202410.0210.0810.0010.049.30588,307
Jun 27, 20249.9910.059.9710.029.28333,650
Jun 26, 20249.9810.019.949.999.26419,735
Jun 25, 20249.969.989.919.989.25389,439
Jun 24, 20249.969.989.949.989.25347,838
Jun 21, 20249.959.979.919.969.23339,647
Jun 20, 20249.8610.009.859.959.22511,214
Jun 19, 20249.819.929.819.889.15491,772
Jun 18, 20249.859.859.789.799.07270,285
Jun 17, 20249.819.859.739.859.13383,255
Jun 14, 20249.709.819.709.819.09296,803
Jun 13, 2024 0.11 Dividend
Jun 13, 20249.839.839.689.708.99305,147
Jun 12, 20249.949.959.829.849.01341,513
Jun 11, 202410.0010.029.929.939.10303,755
Jun 10, 20249.9610.029.9410.009.16365,224
Jun 7, 20249.949.989.919.949.11341,241
Jun 6, 20249.939.959.919.929.09266,293
Jun 5, 20249.879.959.849.949.11403,148
Jun 4, 20249.849.879.819.859.02275,860
Jun 3, 20249.849.879.739.798.97386,487
May 31, 20249.789.849.769.829.00335,372
May 29, 20249.719.789.709.768.94428,297
May 28, 20249.719.739.679.718.90443,954
May 27, 20249.719.739.709.708.89357,877
May 24, 20249.729.749.719.718.90353,907
May 23, 20249.759.759.719.738.91320,068
May 22, 20249.749.759.719.738.91293,115
May 21, 20249.719.749.709.718.90421,769
May 20, 20249.719.749.709.718.90473,783
May 17, 20249.689.709.659.708.89330,622
May 16, 20249.699.729.659.688.87384,039
May 15, 20249.689.699.639.678.86360,864
May 14, 2024 0.11 Dividend
May 14, 20249.679.709.669.688.87284,692
May 13, 20249.869.869.709.748.82540,279
May 10, 20249.859.889.829.858.92405,945
May 9, 20249.829.869.809.808.88469,897
May 8, 20249.769.799.749.788.85365,049
May 7, 20249.759.779.729.768.84221,257
May 6, 20249.749.759.719.758.83419,448
May 3, 20249.719.749.679.748.82336,543
May 2, 20249.729.739.679.698.77319,661
Apr 30, 20249.719.799.689.738.81451,640
Apr 29, 20249.719.739.689.718.80270,237
Apr 26, 20249.669.739.629.718.80482,287
Apr 25, 20249.699.709.639.698.78304,176
Apr 24, 20249.739.759.659.698.78341,115
Apr 23, 20249.699.739.689.698.78282,592
Apr 22, 20249.749.769.689.708.79660,154
Apr 19, 20249.749.799.729.768.84354,720
Apr 18, 20249.799.809.729.738.81257,410
Apr 17, 20249.809.809.729.788.86327,580
Apr 16, 20249.829.839.789.788.86343,804
Apr 15, 20249.819.839.769.828.90377,745
Apr 12, 20249.839.849.809.818.89380,046
Apr 11, 2024 0.10 Dividend
Apr 11, 20249.849.859.709.838.90323,702
Apr 10, 20249.969.969.929.948.91358,732
Apr 9, 20249.969.969.949.958.92275,813
Apr 8, 20249.969.969.949.968.93458,258
Apr 5, 20249.889.969.889.958.92386,940
Apr 4, 20249.939.949.859.868.84362,771
Apr 3, 20249.949.949.909.918.89309,144
Apr 2, 20249.969.989.889.918.89378,765
Apr 1, 20249.899.979.869.958.92631,466
Mar 28, 20249.889.929.879.878.85338,922
Mar 27, 20249.829.889.799.868.84262,722
Mar 26, 20249.819.839.779.818.80350,454
Mar 25, 20249.829.829.769.808.79517,850
Mar 22, 20249.809.839.709.828.81637,286
Mar 21, 20249.759.809.749.808.79270,238
Mar 20, 20249.799.799.709.738.73395,229
Mar 19, 20249.769.809.759.788.77361,010
Mar 18, 20249.759.779.739.768.75312,806
Mar 15, 20249.719.799.719.748.73249,706
Mar 14, 20249.689.719.679.718.71228,230
Mar 13, 2024 0.11 Dividend
Mar 13, 20249.739.739.679.688.68348,529
Mar 12, 20249.849.859.769.788.67349,069
Mar 11, 20249.839.859.809.848.73326,581
Mar 8, 20249.819.849.789.838.72497,658
Mar 7, 20249.769.819.769.818.70259,061
Mar 6, 20249.739.799.729.768.65341,396
Mar 5, 20249.719.769.719.728.62408,206
Mar 4, 20249.739.829.679.698.59492,146
Mar 1, 20249.709.809.709.728.62394,828
Feb 29, 20249.659.729.659.708.60318,621
Feb 28, 20249.689.709.569.658.56652,844
Feb 27, 20249.639.719.609.688.58659,537
Feb 26, 20249.779.799.619.618.52995,056
Feb 23, 20249.789.839.769.778.66377,047
Feb 22, 20249.789.839.759.788.67324,746
Feb 21, 20249.839.899.759.778.66448,888
Feb 20, 20249.749.909.749.838.72603,801
Feb 19, 20249.719.769.689.748.64457,602
Feb 16, 20249.699.769.699.708.60464,147
Feb 15, 2024 0.11 Dividend
Feb 15, 20249.679.759.629.698.59543,396
Feb 14, 20249.789.809.749.758.55273,581
Feb 9, 20249.769.819.759.788.58433,308
Feb 8, 20249.759.789.719.768.56329,942
Feb 7, 20249.749.789.719.758.55439,808
Feb 6, 20249.679.779.679.738.53400,891
Feb 5, 20249.729.749.689.748.54383,007
Feb 2, 20249.689.749.669.728.52418,684
Feb 1, 20249.699.749.669.688.49414,601
Jan 31, 20249.669.759.659.698.50481,324
Jan 30, 20249.679.699.659.668.47382,665
Jan 29, 20249.669.729.669.668.47381,634
Jan 26, 20249.659.719.659.718.51442,727
Jan 25, 20249.699.739.659.658.46402,637
Jan 24, 20249.669.729.669.688.49466,415
Jan 23, 20249.719.749.659.658.46543,903
Jan 22, 20249.829.849.669.698.50651,914
Jan 19, 20249.809.859.809.808.59447,053
Jan 18, 20249.809.859.789.808.59472,493
Jan 17, 20249.799.869.799.828.61310,226

Related Tickers

HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
90.86
-1.63%
 
RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos
6.38
-0.16%
 
RVBI11.SA Vbr Reits Fof Fundo De Investimento Imobiliario
60.08
-1.70%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
100.02
-0.91%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
71.81
-3.68%
 
RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
80.94
-0.41%
 
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
75.50
-2.83%
 
HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII
98.60
-0.61%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.14
-1.83%
 
DVFF11.SA Fundo De Investimento Imobiliario - Devant Fundo De Fundos Imobiliarios
5.99
+0.67%