VALORA RE III FII (VGIR11)

VGIR11
🏛️ Brasil →
9.52
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 9.20 9.29 9.16 9.29 0.3M
2024-12-27 9.05 9.28 9.05 9.16 0.8M
2024-12-26 8.77 9.05 8.77 9.05 0.6M
2024-12-23 8.41 8.92 8.35 8.77 0.8M
2024-12-20 8.33 8.68 8.30 8.48 0.7M
2024-12-19 8.28 8.43 8.12 8.36 1.0M
2024-12-18 8.50 8.52 8.14 8.30 1.1M
2024-12-17 8.69 8.72 8.44 8.53 0.7M
2024-12-16 8.83 8.85 8.66 8.72 0.7M
2024-12-13 8.72 8.85 8.70 8.83 0.9M
2024-12-12 8.68 8.80 8.67 8.76 0.6M
2024-12-11 8.69 8.76 8.59 8.68 0.7M
2024-12-10 8.89 8.93 8.69 8.69 0.8M
2024-12-09 9.00 9.08 8.86 8.88 0.9M
2024-12-06 8.90 9.08 8.88 9.00 0.9M
2024-12-05 9.16 9.16 8.90 8.91 1.1M
2024-12-04 9.35 9.38 9.16 9.16 0.8M
2024-12-03 9.38 9.43 9.33 9.34 0.6M
2024-12-02 9.32 9.49 9.29 9.38 1.2M
2024-11-29 9.23 9.38 9.20 9.32 0.8M
2024-11-28 9.27 9.29 9.22 9.23 0.4M
2024-11-27 9.38 9.38 9.27 9.28 0.6M
2024-11-26 9.33 9.38 9.28 9.36 0.6M
2024-11-25 9.35 9.45 9.31 9.32 0.5M
2024-11-22 9.28 9.45 9.27 9.35 0.5M
2024-11-21 9.28 9.35 9.24 9.26 0.5M
2024-11-19 9.34 9.35 9.24 9.32 0.5M
2024-11-18 9.46 9.46 9.34 9.34 0.5M
2024-11-14 9.41 9.50 9.34 9.44 0.5M
2024-11-13 9.42 9.44 9.34 9.42 0.7M
2024-11-12 9.37 9.42 9.34 9.36 0.5M
2024-11-11 9.39 9.41 9.29 9.36 0.5M
2024-11-08 9.41 9.49 9.28 9.39 1.4M
2024-11-07 9.41 9.53 9.38 9.40 0.6M
2024-11-06 9.45 9.50 9.41 9.41 0.5M
2024-11-05 9.52 9.54 9.43 9.44 0.5M
2024-11-04 9.53 9.58 9.47 9.51 0.6M
2024-11-01 9.53 9.58 9.51 9.55 0.4M
2024-10-31 9.51 9.64 9.48 9.58 0.5M
2024-10-30 9.49 9.58 9.46 9.53 0.5M
2024-10-29 9.33 9.58 9.33 9.55 0.7M
2024-10-28 9.23 9.43 9.23 9.41 0.6M
2024-10-25 9.17 9.32 9.17 9.27 0.5M
2024-10-24 9.26 9.27 9.13 9.23 0.5M
2024-10-23 9.38 9.38 9.19 9.24 0.5M
2024-10-22 9.38 9.40 9.28 9.34 0.5M
2024-10-21 9.34 9.42 9.32 9.40 0.6M
2024-10-18 9.07 9.39 9.04 9.34 0.8M
2024-10-17 9.27 9.29 9.08 9.11 0.7M
2024-10-16 9.38 9.39 9.23 9.26 0.9M
2024-10-15 9.48 9.50 9.36 9.36 0.8M
2024-10-14 9.54 9.54 9.45 9.47 0.5M
2024-10-11 9.53 9.57 9.49 9.54 0.5M
2024-10-10 9.53 9.55 9.47 9.53 0.7M
2024-10-09 9.50 9.56 9.49 9.53 0.7M
2024-10-08 9.53 9.56 9.47 9.50 0.5M
2024-10-07 9.54 9.57 9.51 9.53 0.4M
2024-10-04 9.54 9.56 9.52 9.53 0.5M
2024-10-03 9.52 9.56 9.50 9.54 0.4M
2024-10-02 9.49 9.52 9.47 9.50 0.3M
2024-10-01 9.45 9.51 9.42 9.48 0.6M
2024-09-30 9.52 9.53 9.45 9.47 0.6M
2024-09-27 9.52 9.57 9.50 9.52 0.5M
2024-09-26 9.54 9.57 9.48 9.51 0.7M
2024-09-25 9.55 9.58 9.50 9.52 0.5M
2024-09-24 9.53 9.58 9.50 9.53 0.7M
2024-09-23 9.52 9.54 9.49 9.52 0.5M
2024-09-20 9.50 9.59 9.50 9.55 0.6M
2024-09-19 9.55 9.58 9.49 9.50 0.8M
2024-09-18 9.61 9.62 9.53 9.55 0.7M
2024-09-17 9.65 9.66 9.52 9.58 0.9M
2024-09-16 9.65 9.66 9.60 9.66 0.3M
2024-09-13 9.59 9.66 9.57 9.65 0.3M
2024-09-12 9.58 9.61 9.57 9.60 0.3M
2024-09-11 9.55 9.57 9.48 9.56 0.3M
2024-09-10 9.61 9.61 9.45 9.55 0.9M
2024-09-09 9.68 9.69 9.56 9.59 0.6M
2024-09-06 9.69 9.69 9.63 9.66 0.4M
2024-09-05 9.70 9.70 9.62 9.65 0.3M
2024-09-04 9.68 9.70 9.62 9.67 0.3M
2024-09-03 9.72 9.74 9.62 9.67 0.5M
2024-09-02 9.67 9.73 9.65 9.72 0.4M
2024-08-30 9.62 9.68 9.62 9.65 0.4M
2024-08-29 9.60 9.64 9.58 9.60 0.3M
2024-08-28 9.55 9.60 9.53 9.59 0.5M
2024-08-27 9.48 9.54 9.48 9.53 0.4M
2024-08-26 9.48 9.49 9.45 9.49 0.7M
2024-08-23 9.45 9.52 9.42 9.45 0.8M
2024-08-22 9.46 9.47 9.44 9.44 0.3M
2024-08-21 9.44 9.46 9.40 9.46 0.4M
2024-08-20 9.43 9.44 9.38 9.39 0.5M
2024-08-19 9.44 9.45 9.38 9.38 0.4M
2024-08-16 9.40 9.49 9.38 9.41 0.7M
2024-08-15 9.40 9.41 9.37 9.38 0.3M
2024-08-14 9.35 9.39 9.33 9.39 0.3M
2024-08-13 9.32 9.37 9.28 9.35 0.4M
2024-08-12 9.35 9.36 9.32 9.33 0.3M
2024-08-09 9.31 9.37 9.28 9.36 0.3M
2024-08-08 9.35 9.35 9.19 9.26 0.7M
2024-08-07 9.37 9.37 9.26 9.30 0.4M
2024-08-06 9.35 9.37 9.32 9.37 0.3M
2024-08-05 9.37 9.37 9.32 9.37 0.3M
2024-08-02 9.37 9.39 9.37 9.37 0.4M
2024-08-01 9.39 9.40 9.33 9.37 0.5M
2024-07-31 9.37 9.39 9.36 9.39 0.3M
2024-07-30 9.38 9.43 9.34 9.36 0.3M
2024-07-29 9.41 9.42 9.37 9.38 0.3M
2024-07-26 9.41 9.46 9.39 9.40 0.3M
2024-07-25 9.42 9.43 9.38 9.40 0.2M
2024-07-24 9.43 9.46 9.39 9.39 0.2M
2024-07-23 9.46 9.49 9.37 9.42 0.3M
2024-07-22 9.44 9.47 9.41 9.42 0.3M
2024-07-19 9.49 9.49 9.43 9.44 0.2M
2024-07-18 9.49 9.49 9.43 9.47 0.4M
2024-07-17 9.48 9.52 9.45 9.47 0.2M
2024-07-16 9.46 9.50 9.46 9.48 0.3M
2024-07-15 9.40 9.46 9.38 9.45 0.3M
2024-07-12 9.39 9.43 9.37 9.40 0.3M
2024-07-11 9.39 9.43 9.34 9.37 0.3M
2024-07-10 9.39 9.39 9.32 9.33 0.4M
2024-07-09 9.47 9.50 9.33 9.34 0.8M
2024-07-08 9.40 9.48 9.39 9.48 0.5M
2024-07-05 9.37 9.39 9.34 9.39 0.3M
2024-07-04 9.34 9.37 9.30 9.37 0.3M
2024-07-03 9.34 9.37 9.26 9.31 0.8M
2024-07-02 9.33 9.39 9.32 9.39 0.6M
2024-07-01 9.35 9.36 9.30 9.33 0.5M
2024-06-28 9.36 9.42 9.34 9.38 0.6M
2024-06-27 9.33 9.39 9.31 9.36 0.3M
2024-06-26 9.32 9.35 9.29 9.33 0.4M
2024-06-25 9.30 9.32 9.26 9.32 0.4M
2024-06-24 9.30 9.32 9.29 9.32 0.3M
2024-06-21 9.30 9.31 9.26 9.30 0.3M
2024-06-20 9.21 9.34 9.20 9.30 0.5M
2024-06-19 9.16 9.27 9.16 9.23 0.5M
2024-06-18 9.20 9.20 9.14 9.15 0.3M
2024-06-17 9.16 9.20 9.09 9.20 0.4M
2024-06-14 9.06 9.16 9.06 9.16 0.3M
2024-06-13 9.18 9.18 9.04 9.06 0.3M
2024-06-12 9.18 9.19 9.07 9.09 0.3M
2024-06-11 9.24 9.26 9.16 9.17 0.3M
2024-06-10 9.20 9.26 9.18 9.24 0.4M
2024-06-07 9.18 9.22 9.15 9.18 0.3M
2024-06-06 9.17 9.19 9.15 9.16 0.3M
2024-06-05 9.12 9.19 9.09 9.18 0.4M
2024-06-04 9.09 9.12 9.06 9.10 0.3M
2024-06-03 9.09 9.12 8.99 9.04 0.4M
2024-05-31 9.03 9.09 9.02 9.07 0.3M
2024-05-29 8.97 9.03 8.96 9.02 0.4M
2024-05-28 8.97 8.99 8.93 8.97 0.4M
2024-05-27 8.97 8.99 8.96 8.96 0.4M
2024-05-25 9.71 9.71 9.71 9.71 0.0M
2024-05-24 8.98 9.00 8.97 8.97 0.3M
2024-05-23 9.01 9.01 8.97 8.99 0.3M
2024-05-22 9.00 9.01 8.97 8.99 0.3M
2024-05-21 8.97 9.00 8.96 8.97 0.4M
2024-05-20 8.97 9.00 8.96 8.97 0.5M
2024-05-17 8.94 8.96 8.91 8.96 0.3M
2024-05-16 8.95 8.98 8.91 8.94 0.4M
2024-05-15 8.94 8.95 8.90 8.93 0.4M
2024-05-14 8.93 8.96 8.92 8.94 0.3M
2024-05-13 9.01 9.01 8.86 8.90 0.5M
2024-05-10 9.00 9.02 8.97 9.00 0.4M
2024-05-09 8.97 9.01 8.95 8.95 0.5M
2024-05-08 8.91 8.94 8.89 8.93 0.4M
2024-05-07 8.90 8.92 8.87 8.91 0.2M
2024-05-06 8.89 8.90 8.86 8.90 0.4M
2024-05-03 8.86 8.89 8.83 8.89 0.3M
2024-05-02 8.87 8.88 8.83 8.85 0.3M
2024-04-30 8.84 8.91 8.81 8.86 0.4M
2024-04-29 8.84 8.86 8.81 8.84 0.3M
2024-04-26 8.79 8.86 8.76 8.84 0.5M
2024-04-25 8.82 8.83 8.76 8.82 0.3M
2024-04-24 8.86 8.87 8.78 8.82 0.3M
2024-04-23 8.82 8.86 8.81 8.82 0.3M
2024-04-22 8.86 8.88 8.81 8.83 0.7M
2024-04-19 8.86 8.91 8.85 8.88 0.3M
2024-04-18 8.91 8.92 8.85 8.86 0.3M
2024-04-17 8.92 8.92 8.85 8.90 0.3M
2024-04-16 8.94 8.95 8.90 8.90 0.3M
2024-04-15 8.93 8.95 8.88 8.94 0.4M
2024-04-12 8.95 8.96 8.92 8.93 0.4M
2024-04-11 8.96 8.96 8.83 8.95 0.3M
2024-04-10 8.97 8.97 8.94 8.96 0.4M
2024-04-09 8.97 8.97 8.96 8.96 0.3M
2024-04-08 8.97 8.97 8.96 8.97 0.5M
2024-04-05 8.90 8.97 8.90 8.96 0.4M
2024-04-04 8.95 8.96 8.87 8.88 0.4M
2024-04-03 8.96 8.96 8.92 8.93 0.3M
2024-04-02 8.97 8.99 8.90 8.93 0.4M
2024-04-01 8.91 8.98 8.88 8.96 0.6M
2024-03-28 8.90 8.94 8.89 8.89 0.3M
2024-03-27 8.85 8.90 8.82 8.88 0.3M
2024-03-26 8.84 8.86 8.80 8.84 0.4M
2024-03-25 8.85 8.85 8.79 8.83 0.5M
2024-03-23 9.82 9.82 9.82 9.82 0.0M
2024-03-22 8.83 8.86 8.74 8.85 0.6M
2024-03-21 8.78 8.83 8.78 8.83 0.3M
2024-03-20 8.82 8.82 8.74 8.77 0.4M
2024-03-19 8.79 8.83 8.78 8.81 0.4M
2024-03-18 8.78 8.80 8.77 8.79 0.3M
2024-03-15 8.75 8.82 8.75 8.78 0.2M
2024-03-14 8.72 8.75 8.71 8.75 0.2M
2024-03-13 8.77 8.77 8.71 8.72 0.3M
2024-03-12 8.77 8.77 8.69 8.71 0.3M
2024-03-11 8.76 8.77 8.73 8.77 0.3M
2024-03-08 8.74 8.77 8.71 8.76 0.5M
2024-03-07 8.69 8.74 8.69 8.74 0.3M
2024-03-06 8.67 8.72 8.66 8.69 0.3M
2024-03-05 8.65 8.69 8.65 8.66 0.4M
2024-03-04 8.67 8.75 8.61 8.63 0.5M
2024-03-01 8.64 8.73 8.64 8.66 0.4M
2024-02-29 8.60 8.66 8.60 8.64 0.3M
2024-02-28 8.62 8.64 8.52 8.60 0.7M
2024-02-27 8.58 8.65 8.55 8.62 0.7M
2024-02-26 8.70 8.72 8.56 8.56 1.0M
2024-02-23 8.71 8.76 8.69 8.70 0.4M
2024-02-22 8.71 8.76 8.69 8.71 0.3M
2024-02-21 8.76 8.81 8.69 8.70 0.5M
2024-02-20 8.68 8.82 8.68 8.76 0.6M
2024-02-19 8.65 8.69 8.62 8.68 0.5M
2024-02-16 8.63 8.69 8.63 8.64 0.5M
2024-02-15 8.61 8.69 8.57 8.63 0.5M
2024-02-14 8.61 8.63 8.58 8.59 0.3M
2024-02-09 8.60 8.64 8.59 8.61 0.4M
2024-02-08 8.59 8.61 8.55 8.60 0.3M
2024-02-07 8.58 8.61 8.55 8.59 0.4M
2024-02-06 8.52 8.60 8.52 8.57 0.4M
2024-02-05 8.56 8.58 8.53 8.58 0.4M
2024-02-02 8.53 8.58 8.51 8.56 0.4M
2024-02-01 8.53 8.58 8.51 8.53 0.4M
2024-01-31 8.51 8.59 8.50 8.53 0.5M
2024-01-30 8.52 8.53 8.50 8.51 0.4M
2024-01-29 8.51 8.56 8.51 8.51 0.4M
2024-01-26 8.50 8.55 8.50 8.55 0.4M
2024-01-25 8.53 8.57 8.50 8.50 0.4M
2024-01-24 8.51 8.56 8.51 8.53 0.5M
2024-01-23 8.55 8.58 8.50 8.50 0.5M
2024-01-22 8.65 8.67 8.51 8.53 0.7M
2024-01-19 8.63 8.68 8.63 8.63 0.5M
2024-01-18 8.63 8.68 8.61 8.63 0.5M
2024-01-17 8.62 8.68 8.62 8.65 0.3M
2024-01-16 8.68 8.71 8.60 8.61 0.4M
2024-01-15 8.60 8.71 8.58 8.68 0.5M
2024-01-12 8.63 8.64 8.57 8.57 0.5M
2024-01-11 8.61 8.63 8.58 8.61 0.3M
2024-01-10 8.56 8.61 8.56 8.61 0.4M
2024-01-09 8.62 8.63 8.55 8.55 0.4M
2024-01-08 8.59 8.63 8.58 8.63 0.4M
2024-01-05 8.60 8.62 8.58 8.59 0.4M
2024-01-04 8.59 8.61 8.57 8.59 0.4M
2024-01-03 8.58 8.61 8.57 8.59 0.2M
2024-01-02 8.57 8.61 8.54 8.56 0.4M