Stock listing
B3:VGIP11 Valora CRI Indice de Preco Fundo de Investimento Imobiliario Mutual Fund
Follow Valora CRI Indice de Preco Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:VGIP11
77.02 BRL -1.08 (-1.4%)
Close on Oct 22, 2026
- Day range
- 76.56 – 77.90 BRLOct 22, 2026
- Volume
- 34,506 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:VGIP11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 77.02 | -1.08 | -1.4% | 77.49 | 77.90 | 76.56 | 34,506 | |
| 78.10 | -0.70 | -0.9% | 78.44 | 78.44 | 76.63 | 25,731 | |
| 78.80 | +1.80 | +2.3% | 77.00 | 78.80 | 76.97 | 53,653 | |
| 77.00 | +0.51 | +0.7% | 76.57 | 77.19 | 76.57 | 24,102 | |
| 76.49 | -0.28 | -0.4% | 77.10 | 77.70 | 75.71 | 31,047 | |
| 76.77 | +1.37 | +1.8% | 75.89 | 76.99 | 75.45 | 34,074 | |
| 75.40 | -0.59 | -0.8% | 75.32 | 75.54 | 74.35 | 26,687 | |
| 75.99 | -1.52 | -2.0% | 77.17 | 77.48 | 75.55 | 29,199 | |
| 77.51 | +0.51 | +0.7% | 77.00 | 77.85 | 76.63 | 31,969 | |
| 77.00 | +0.01 | 0.0% | 77.00 | 77.73 | 75.07 | 33,117 | |
| 76.99 | +3.49 | +4.7% | 74.24 | 76.99 | 74.00 | 36,734 | |
| 73.50 | +1.10 | +1.5% | 72.05 | 73.89 | 72.04 | 35,612 | |
| 72.40 | +1.35 | +1.9% | 71.79 | 73.93 | 71.60 | 32,950 | |
| 71.05 | +0.46 | +0.7% | 71.43 | 71.72 | 70.93 | 24,348 | |
| 70.59 | -0.97 | -1.4% | 71.94 | 72.27 | 70.50 | 28,270 | |
| 71.56 | -0.38 | -0.5% | 71.94 | 72.27 | 71.25 | 17,709 | |
| 71.94 | -0.16 | -0.2% | 71.40 | 72.00 | 71.26 | 14,652 | |
| 72.10 | -0.50 | -0.7% | 72.60 | 72.69 | 71.12 | 26,081 | |
| 72.60 | +1.00 | +1.4% | 71.10 | 72.64 | 71.06 | 18,905 | |
| 71.60 | -0.45 | -0.6% | 72.15 | 72.77 | 70.63 | 25,286 | |
| 72.05 | -1.24 | -1.7% | 73.00 | 73.27 | 71.71 | 31,685 | |
| 73.29 | -2.05 | -2.7% | 75.34 | 75.34 | 73.01 | 27,488 | |
| 75.34 | +1.44 | +1.9% | 73.93 | 75.35 | 73.50 | 19,271 | |
| 73.90 | +0.85 | +1.2% | 72.80 | 74.50 | 72.68 | 27,014 | |
| 73.05 | -0.45 | -0.6% | 73.90 | 74.11 | 73.01 | 16,562 | |
| 73.50 | +0.25 | +0.3% | 73.25 | 73.80 | 72.95 | 14,732 | |
| 73.25 | +0.05 | +0.1% | 73.10 | 73.63 | 72.88 | 15,723 | |
| 73.20 | -0.65 | -0.9% | 72.90 | 73.30 | 71.92 | 20,563 | |
| 73.85 | -0.51 | -0.7% | 74.81 | 74.90 | 73.20 | 24,055 | |
| 74.36 | -0.35 | -0.5% | 74.80 | 75.94 | 74.00 | 21,933 | |
| 74.71 | -0.69 | -0.9% | 75.40 | 75.99 | 73.90 | 27,712 | |
| 75.40 | +0.44 | +0.6% | 75.35 | 75.62 | 75.15 | 13,085 | |
| 74.96 | +0.56 | +0.8% | 74.40 | 75.42 | 74.00 | 16,765 | |
| 74.40 | +0.90 | +1.2% | 73.50 | 74.64 | 73.26 | 16,925 | |
| 73.50 | +0.10 | +0.1% | 73.59 | 74.64 | 73.02 | 23,016 | |
| 73.40 | -1.34 | -1.8% | 75.30 | 75.30 | 73.40 | 22,215 | |
| 74.74 | -0.52 | -0.7% | 74.97 | 75.33 | 74.60 | 11,470 | |
| 75.26 | +1.43 | +1.9% | 74.12 | 75.81 | 73.63 | 33,637 | |
| 73.83 | -0.12 | -0.2% | 73.95 | 74.43 | 73.58 | 21,429 | |
| 73.95 | +0.62 | +0.8% | 73.36 | 74.07 | 73.36 | 17,101 | |
| 73.33 | -0.07 | -0.1% | 73.30 | 73.70 | 73.30 | 12,135 | |
| 73.40 | -0.64 | -0.9% | 74.04 | 74.50 | 73.07 | 19,410 | |
| 74.04 | +0.18 | +0.2% | 73.86 | 74.39 | 73.51 | 32,919 | |
| 73.86 | -0.14 | -0.2% | 74.01 | 74.46 | 73.70 | 22,608 | |
| 74.00 | +1.45 | +2.0% | 72.55 | 74.02 | 72.55 | 23,882 | |
| 72.55 | +0.05 | +0.1% | 72.50 | 72.99 | 72.20 | 16,737 | |
| 72.50 | -0.69 | -0.9% | 73.22 | 73.77 | 72.12 | 19,729 | |
| 73.19 | +0.05 | +0.1% | 73.10 | 73.76 | 72.80 | 22,822 | |
| 73.14 | -1.99 | -2.6% | 74.99 | 75.23 | 73.00 | 23,727 | |
| 75.13 | -0.25 | -0.3% | 75.38 | 75.86 | 74.73 | 25,335 | |
| 75.38 | +0.37 | +0.5% | 75.01 | 76.15 | 75.01 | 18,765 | |
| 75.01 | -0.66 | -0.9% | 75.69 | 76.28 | 75.01 | 17,728 | |
| 75.67 | -0.21 | -0.3% | 76.74 | 76.74 | 75.01 | 22,302 | |
| 75.88 | -0.58 | -0.8% | 76.40 | 76.50 | 75.85 | 14,244 | |
| 76.46 | -0.79 | -1.0% | 77.44 | 77.44 | 76.06 | 17,066 | |
| 77.25 | -0.25 | -0.3% | 77.87 | 78.41 | 77.23 | 16,131 | |
| 77.50 | -0.70 | -0.9% | 78.50 | 78.80 | 77.50 | 19,913 | |
| 78.20 | -0.39 | -0.5% | 78.85 | 79.10 | 78.15 | 12,925 | |
| 78.59 | +0.09 | +0.1% | 78.65 | 78.65 | 78.15 | 19,052 | |
| 78.50 | +0.02 | 0.0% | 78.48 | 78.76 | 78.27 | 14,047 | |
| 78.48 | -0.02 | 0.0% | 77.80 | 78.68 | 77.80 | 14,346 | |
| 78.50 | -0.54 | -0.7% | 79.50 | 79.89 | 78.15 | 26,513 | |
| 79.04 | +0.09 | +0.1% | 78.89 | 79.78 | 78.42 | 27,147 | |
| 78.95 | +0.52 | +0.7% | 78.43 | 78.95 | 77.86 | 19,321 | |
| 78.43 | +0.06 | +0.1% | 78.88 | 79.10 | 77.85 | 24,916 |
- Ticker
- B3:VGIP11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Valora CRI Indice de Preco Fundo de Investimento Imobiliario on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Valora CRI Indice de Preco Fundo de Investimento Imobiliario.