São Paulo - Delayed Quote BRL

Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada (VGRI11.SA)

8.11
+0.11
+(1.37%)
At close: June 5 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20258.088.148.048.118.1150,745
Jun 4, 20258.058.108.008.008.0055,788
Jun 3, 20257.898.057.898.018.0150,839
Jun 2, 2025 0.12 Dividend
Jun 2, 20258.158.167.957.997.99108,728
May 30, 20258.138.208.108.208.0897,228
May 29, 20258.078.128.058.128.0059,686
May 28, 20258.078.088.038.067.9486,237
May 27, 20258.128.128.038.057.9365,088
May 26, 20258.108.128.048.057.9357,617
May 23, 20258.108.128.018.087.9641,112
May 22, 20258.068.098.038.057.9358,337
May 21, 20258.108.108.028.067.9488,916
May 20, 20258.018.087.968.077.9561,918
May 19, 20257.978.007.907.997.8747,318
May 16, 20257.987.997.867.977.8568,088
May 15, 20257.907.977.807.967.8447,331
May 14, 20257.697.857.657.857.7454,834
May 13, 20257.697.697.507.627.51125,560
May 12, 20257.697.697.657.697.5863,802
May 9, 20257.797.807.617.697.58110,764
May 8, 20257.837.847.697.747.6380,911
May 7, 20257.837.857.807.827.7153,091
May 6, 20257.887.897.817.847.7343,338
May 5, 20257.847.907.787.887.7665,325
May 2, 2025 0.12 Dividend
May 2, 20257.958.007.707.757.64117,647
Apr 30, 20258.128.128.008.047.80159,559
Apr 29, 20258.108.107.978.047.8073,808
Apr 28, 20258.018.128.008.057.81119,716
Apr 25, 20258.108.107.978.017.7758,412
Apr 24, 20258.008.067.998.047.8078,487
Apr 23, 20258.048.117.988.007.7748,984
Apr 22, 20258.028.147.948.007.77108,936
Apr 17, 20257.868.007.787.947.7155,300
Apr 16, 20257.737.887.607.787.5550,768
Apr 15, 20257.707.757.607.657.4367,429
Apr 14, 20257.717.717.557.657.4346,541
Apr 11, 20257.647.717.497.647.4232,901
Apr 10, 20257.697.697.507.567.3445,503
Apr 9, 20257.517.647.407.647.4243,080
Apr 8, 20257.487.567.417.477.2569,494
Apr 7, 20257.397.527.317.397.1758,163
Apr 4, 20257.467.467.247.407.1894,398
Apr 3, 20257.607.607.407.447.2285,712
Apr 2, 20257.887.927.527.567.34167,810
Apr 1, 2025 0.12 Dividend
Apr 1, 20258.038.047.857.907.6774,076
Mar 31, 20258.158.158.108.157.79157,050
Mar 28, 20258.228.238.138.157.7989,006
Mar 27, 20258.018.127.988.127.77112,897
Mar 26, 20258.008.127.988.017.66106,137
Mar 25, 20257.968.107.907.957.6077,803
Mar 24, 20257.878.017.817.887.5481,764
Mar 21, 20257.847.927.757.827.48101,684
Mar 20, 20257.877.887.737.757.4199,451
Mar 19, 20257.717.857.697.807.46127,730
Mar 18, 20257.587.797.557.697.3598,812
Mar 17, 20257.547.607.467.497.1666,732
Mar 14, 20257.437.507.347.467.1355,930
Mar 13, 20257.397.507.297.357.0390,246
Mar 12, 20257.307.427.287.316.9955,588
Mar 11, 20257.217.287.137.276.9557,094
Mar 10, 20257.157.207.117.136.8241,087
Mar 7, 20257.047.167.007.136.8256,222
Mar 6, 20257.037.046.957.046.7383,704
Mar 5, 2025 0.15 Dividend
Mar 5, 20256.927.056.906.966.6680,822
Feb 28, 20257.057.107.007.056.6092,592
Feb 27, 20256.917.066.897.056.60116,307
Feb 26, 20256.976.996.856.896.4564,636
Feb 25, 20256.987.006.826.906.46151,852
Feb 24, 20257.107.106.926.986.53110,016
Feb 21, 20257.057.087.007.026.5799,900
Feb 20, 20256.977.076.957.046.59101,683
Feb 19, 20256.866.966.836.966.51124,149
Feb 18, 20257.107.106.846.856.41186,680
Feb 17, 20257.027.096.967.096.6439,342
Feb 14, 20257.027.026.957.026.5763,113
Feb 13, 20257.027.026.966.986.5338,877
Feb 12, 20256.977.106.976.996.5454,307
Feb 11, 20257.107.106.967.106.6554,066
Feb 10, 20257.207.206.987.026.5778,226
Feb 7, 20257.107.197.027.126.6672,785
Feb 6, 20257.117.116.927.076.6283,391
Feb 5, 20257.127.126.987.106.6547,172
Feb 4, 20257.077.176.997.136.6753,020
Feb 3, 2025 0.15 Dividend
Feb 3, 20257.247.246.807.006.5576,459
Jan 31, 20257.207.257.087.246.6479,435
Jan 30, 20257.027.206.997.206.6074,951
Jan 29, 20257.157.257.037.156.5551,706
Jan 28, 20257.107.207.017.156.5571,772
Jan 27, 20257.077.206.967.036.4478,333
Jan 24, 20257.117.117.007.076.4842,286
Jan 23, 20257.167.246.947.056.4645,746
Jan 22, 20257.117.257.087.086.4933,701
Jan 21, 20257.207.207.007.036.4429,253
Jan 20, 20257.247.257.107.126.5358,937
Jan 17, 20257.307.307.147.146.5445,164
Jan 16, 20257.367.427.207.306.6946,867
Jan 15, 20257.387.467.277.286.67557,460
Jan 14, 20257.457.507.207.306.6951,108
Jan 13, 20257.447.447.317.376.7621,753
Jan 10, 20257.507.507.357.396.7722,853
Jan 9, 20257.467.607.427.466.8429,134
Jan 8, 20257.677.707.317.386.7678,859
Jan 7, 20257.657.707.607.626.9824,911
Jan 6, 20257.667.737.587.586.9531,624
Jan 3, 20257.657.657.557.586.9530,207
Jan 2, 2025 0.15 Dividend
Jan 2, 20257.687.687.487.606.9736,029
Dec 30, 20247.607.687.497.606.8332,232
Dec 27, 20247.457.547.407.526.7630,543
Dec 26, 20247.477.587.307.366.6170,609
Dec 23, 20247.567.727.307.476.7131,889
Dec 20, 20247.207.707.077.486.7274,068
Dec 19, 20247.537.747.077.126.40119,240
Dec 18, 20247.327.737.287.456.6932,616
Dec 17, 20247.587.607.007.236.5072,369
Dec 16, 20247.377.657.377.526.7620,784
Dec 13, 20247.227.607.207.276.5333,294
Dec 12, 20247.107.657.087.376.6277,286
Dec 11, 20247.407.427.117.206.4739,344
Dec 10, 20247.157.437.157.326.5826,256
Dec 9, 20247.567.597.237.356.6047,846
Dec 6, 20247.397.647.307.486.7264,681
Dec 5, 20247.757.827.227.556.7842,408
Dec 4, 20247.978.057.217.746.9573,673
Dec 3, 20247.987.987.887.897.0922,746
Dec 2, 2024 0.15 Dividend
Dec 2, 20248.128.127.907.957.1425,016
Nov 29, 20248.028.207.908.207.2354,063
Nov 28, 20248.018.177.937.987.0466,445
Nov 27, 20248.088.177.907.937.00470,935
Nov 26, 20248.028.097.978.007.0690,264
Nov 25, 20247.988.097.958.017.0790,619
Nov 22, 20248.078.177.907.906.9752,567
Nov 21, 20248.318.328.008.057.1051,979
Nov 19, 20248.248.348.178.227.2529,430
Nov 18, 20248.248.458.228.247.2735,633
Nov 14, 20248.178.248.058.247.2736,839
Nov 13, 20248.108.238.088.127.1626,961
Nov 12, 20248.248.248.088.087.1315,756
Nov 11, 20248.248.278.158.187.2220,823
Nov 8, 20248.318.358.128.247.2729,983
Nov 7, 20248.188.408.148.277.2921,892
Nov 6, 20248.348.518.018.097.1484,139
Nov 5, 20248.678.678.318.347.3632,066
Nov 4, 20248.628.708.468.587.5735,255
Nov 1, 2024 0.15 Dividend
Nov 1, 20248.748.748.408.557.5433,639
Oct 31, 20248.758.758.608.747.5856,464
Oct 30, 20248.758.758.628.727.5625,744
Oct 29, 20248.828.828.708.707.5453,831
Oct 28, 20248.908.978.768.767.5961,378
Oct 25, 20248.708.948.698.827.65149,589
Oct 24, 20248.978.978.708.707.5444,008
Oct 23, 20249.089.088.808.807.6340,435
Oct 22, 20249.089.088.859.007.8043,782
Oct 21, 20248.999.108.799.087.8762,599
Oct 18, 20248.988.998.868.967.7717,843
Oct 17, 20248.998.998.778.897.7130,266
Oct 16, 20248.948.998.798.857.6735,271
Oct 15, 20249.059.058.778.777.6036,493
Oct 14, 20248.969.008.919.007.8018,935
Oct 11, 20248.938.978.838.967.7718,432
Oct 10, 20248.928.938.828.937.7432,964
Oct 9, 20249.039.038.888.907.7222,489
Oct 8, 20248.929.008.908.957.7645,854
Oct 7, 20249.089.088.918.957.7628,634
Oct 4, 20249.009.098.888.977.7840,752
Oct 3, 20249.109.248.898.927.7376,332
Oct 2, 20248.979.238.919.097.8859,976
Oct 1, 2024 0.15 Dividend
Oct 1, 20248.878.998.748.887.7050,554
Sep 30, 20249.009.128.829.017.6879,587
Sep 27, 20249.099.138.919.027.6962,005
Sep 26, 20249.029.159.009.007.6781,239
Sep 25, 20249.109.179.019.017.6838,781
Sep 24, 20249.149.189.059.107.7625,806
Sep 23, 20249.029.249.029.057.7220,121
Sep 20, 20249.159.259.019.017.68132,455
Sep 19, 20249.259.259.079.187.8324,710
Sep 18, 20249.079.309.079.247.8849,122
Sep 17, 20249.169.289.069.177.8226,230
Sep 16, 20249.509.508.909.057.72139,728
Sep 13, 20249.199.579.099.528.12353,123
Sep 12, 20248.969.228.969.177.82123,668
Sep 11, 20248.949.048.918.987.6622,900
Sep 10, 20249.019.048.918.947.6227,474
Sep 9, 20248.999.048.958.957.6334,922
Sep 6, 20248.909.008.898.997.6631,336
Sep 5, 20248.888.978.818.897.5834,070
Sep 4, 20248.968.968.848.857.5449,486
Sep 3, 20248.999.098.858.857.5443,396
Sep 2, 2024 0.15 Dividend
Sep 2, 20249.159.158.969.007.6724,891
Aug 30, 20249.149.229.069.067.6031,474
Aug 29, 20249.149.149.089.137.657,918
Aug 28, 20249.229.229.009.087.6144,800
Aug 27, 20249.179.249.069.157.6717,684
Aug 26, 20249.199.459.069.087.6162,199
Aug 23, 20249.189.209.059.197.7014,423
Aug 22, 20249.149.299.039.197.7042,948
Aug 21, 20249.149.169.029.157.6734,104
Aug 20, 20249.049.189.049.147.6635,753
Aug 19, 20249.069.108.989.087.6180,839
Aug 16, 20249.099.109.009.067.60180,142
Aug 15, 20249.099.099.019.097.6221,565
Aug 14, 20249.109.119.019.097.6243,659
Aug 13, 20249.059.108.989.097.6229,166
Aug 12, 20249.149.158.969.107.6326,917
Aug 9, 20249.079.139.049.107.6325,500
Aug 8, 20249.129.138.889.047.5835,381
Aug 7, 20249.109.139.039.087.6141,462
Aug 6, 20249.009.139.009.107.6334,091
Aug 5, 20249.059.168.939.097.6240,267
Aug 2, 20249.179.289.019.037.5752,401
Aug 1, 2024 0.15 Dividend
Aug 1, 20249.369.388.829.027.5644,337
Jul 31, 20249.229.409.019.297.66141,828
Jul 30, 20249.289.288.969.247.6247,701
Jul 29, 20249.299.308.959.137.5389,749
Jul 26, 20249.399.399.109.187.5780,647
Jul 25, 20249.349.399.309.357.7148,447
Jul 24, 20249.369.399.309.347.7043,160
Jul 23, 20249.359.359.309.357.7121,044
Jul 22, 20249.419.419.309.397.7543,477
Jul 19, 20249.459.459.309.377.7329,551
Jul 18, 20249.429.479.309.477.8157,100
Jul 17, 20249.399.559.309.447.79112,005
Jul 16, 20249.369.579.359.357.7124,637
Jul 15, 20249.459.709.309.547.8734,651
Jul 12, 20249.439.479.319.457.8011,027
Jul 11, 20249.439.449.309.437.788,547
Jul 10, 20249.449.459.199.307.6728,894
Jul 9, 20249.339.459.259.407.7513,878
Jul 8, 20249.599.599.229.227.6147,970
Jul 5, 20249.699.699.309.597.9124,782
Jul 4, 20249.709.759.359.728.0226,976
Jul 3, 20249.339.789.179.677.98105,627
Jul 2, 20249.529.599.179.177.5674,348
Jul 1, 2024 0.15 Dividend
Jul 1, 20249.659.789.159.317.6871,248
Jun 28, 20249.459.849.429.807.96172,632
Jun 27, 20249.519.519.219.217.4866,405
Jun 26, 20249.539.539.309.507.7246,497
Jun 25, 20249.359.579.239.537.7468,398
Jun 24, 20249.399.509.129.357.59284,634
Jun 21, 20249.0510.009.019.397.63595,722
Jun 20, 20249.149.178.979.057.3518,721
Jun 19, 20249.149.148.999.147.4233,180
Jun 18, 20249.219.218.928.937.2584,964
Jun 17, 20249.029.279.009.217.4839,755
Jun 14, 20249.309.329.029.107.3931,580
Jun 13, 20249.399.399.109.107.3927,110
Jun 12, 20249.419.419.179.187.4619,871
Jun 11, 20249.489.599.229.317.5632,424
Jun 10, 20249.419.629.269.317.564,943
Jun 7, 20249.409.459.319.417.648,154
Jun 6, 20249.219.439.219.287.545,234
Jun 5, 20249.289.599.219.217.4825,020

Related Tickers

JSCR11.SA FII JSCR CI
8.53
-0.12%
 
JSAF11.SA Js Ativos Financeiros Fundo De Investimento Imobiliario
7.90
-0.75%
 
JSRE11.SA JS Real Estate multigestão - FII fund
64.04
+1.25%
 
KNRI11.SA Kinea Renda Imobiliária Fundo de Investimento Imobiliário
147.40
+0.53%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
101.49
+0.14%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
156.36
+0.10%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.36
+0.11%