B3 · VGIR11 · stock
Valora Re III Fundo De Investimento Imobiliario (VGIR11) stock price history
Every B3 trading session of Valora Re III Fundo De Investimento Imobiliario from Jul 31, 2018 to Nov 12, 2026: 1,935 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VGIR11 adjusted close, 2018 to 2026
- R$9.75
- All time high, 2026
- R$9.76
- 52 week high, R$8.13 low
- 1,935
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
VGIR11 key facts
- Valora Re III Fundo De Investimento Imobiliario (VGIR11) closed at R$8.68 on Nov 12, 2026 on B3.
- VGIR11's all time high close is R$9.75, set on Oct 15, 2026; its all time low close is R$3.63 on Mar 19, 2020.
- VGIR11's 52 week range is R$8.13 to R$9.76.
- VGIR11 returned +6.0% over the year to Nov 12, 2026 and +70.9% over five years.
- Since Jul 31, 2018 VGIR11 returned +68%, +6.4% a year compounded.
- VGIR11's deepest drawdown was -45.2% from Jan 3, 2020 to Mar 19, 2020.
- DataCedar holds 1,935 daily sessions of VGIR11 history from Jul 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VGIR11 price chart, 2018 to 2026
VGIR11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | -5.3% |
| 6 months | -5.8% |
| Year to date | -0.9% |
| 1 year | +6.0% |
| 3 years | +35.6% |
| 5 years | +70.9% |
| 10 years | n/a |
| Since Jul 31, 2018 | +67.8% |
| Compound annual growth, 8.3 years | +6.4% |
VGIR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.75 on Oct 15, 2026
- All time low close
- R$3.63 on Mar 19, 2020
- 52 week high
- R$9.76 on Oct 16, 2026
- 52 week low
- R$8.13 on Nov 13, 2025
- Deepest drawdown
- -45.2% from Jan 3, 2020 to Mar 19, 2020, recovered Jan 15, 2024
- Best single session
- +13.7% on Mar 20, 2020
- Worst single session
- -14.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 13.4%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +25%
- Worst calendar year
- 2020, -29%
VGIR11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 31, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.76 | R$9.76 | R$8.46 | R$8.68 | -0.9% | 108.5M | 212 |
| 2025 | R$7.13 | R$8.77 | R$6.76 | R$8.75 | +25.4% | 136.8M | 248 |
| 2024 | R$6.58 | R$7.42 | R$6.19 | R$6.98 | +6.1% | 115.7M | 243 |
| 2023 | R$5.75 | R$6.65 | R$5.59 | R$6.58 | +14.6% | 107.9M | 242 |
| 2022 | R$5.12 | R$5.81 | R$5.04 | R$5.74 | +12.5% | 66.6M | 247 |
| 2021 | R$4.46 | R$5.15 | R$4.37 | R$5.11 | +14.6% | 26.6M | 246 |
| 2020 | R$6.47 | R$6.72 | R$3.00 | R$4.46 | -29.2% | 34.5M | 248 |
| 2019 | R$5.20 | R$6.29 | R$5.13 | R$6.29 | +21.7% | 22.4M | 230 |
| 2018 | R$5.17 | R$5.38 | R$4.91 | R$5.17 | n/a | 73.9K | 19 |
VGIR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$8.68 | -2.5% |
| October 2026 | R$8.90 | -7.8% |
| September 2026 | R$9.65 | +2.2% |
| August 2026 | R$9.44 | +2.6% |
| July 2026 | R$9.20 | -1.0% |
| June 2026 | R$9.29 | +1.4% |
| May 2026 | R$9.17 | +0.2% |
| April 2026 | R$9.15 | +0.9% |
| March 2026 | R$9.07 | +1.0% |
| February 2026 | R$8.97 | +0.2% |
| January 2026 | R$8.95 | +2.3% |
| December 2025 | R$8.75 | +5.3% |
About the VGIR11 data
Daily bars. 1,935 sessions from Jul 31, 2018 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AVGIR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VERZ34 Verizon Communications Inc.
- VFCO34 V.F. Corporation
- VGHF11 Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
- VGIP11 Valora Cri Indice De Preco Fundo De Investimento Imobiliario
- VGRI11 Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada
- VILG11 Vinci Logistica Fundo Investimento Imobiliario FII
- VINO11 Vinci Corporate Fundo De Investimento Imobiliario
- VISA34 Visa Inc.
Common questions
VGIR11 share price history
