B3 · VGRI11 · stock
Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada (VGRI11) stock price history
Every B3 trading session of Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada from Apr 18, 2024 to Sep 29, 2026: 613 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.
VGRI11 adjusted close, 2024 to 2026
- R$7.88
- All time high, 2026
- R$7.96
- 52 week high, R$4.90 low
- 613
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
VGRI11 key facts
- Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada (VGRI11) closed at R$5.59 on Sep 29, 2026 on B3.
- VGRI11's all time high close is R$7.88, set on Jan 30, 2026; its all time low close is R$5.04 on Jun 10, 2026.
- VGRI11's 52 week range is R$4.90 to R$7.96.
- VGRI11 returned -24.4% over the year to Sep 29, 2026.
- Since Apr 18, 2024 VGRI11 returned -13%, -5.6% a year compounded.
- VGRI11's deepest drawdown was -36.1% from Jan 30, 2026 to Jun 10, 2026.
- DataCedar holds 613 daily sessions of VGRI11 history from Apr 18, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VGRI11 price chart, 2024 to 2026
VGRI11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +5.5% |
| 6 months | -28.4% |
| Year to date | -24.9% |
| 1 year | -24.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 18, 2024 | -13.2% |
| Compound annual growth, 2.4 years | -5.6% |
VGRI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$7.88 on Jan 30, 2026
- All time low close
- R$5.04 on Jun 10, 2026
- 52 week high
- R$7.96 on Feb 2, 2026
- 52 week low
- R$4.90 on Jun 11, 2026
- Deepest drawdown
- -36.1% from Jan 30, 2026 to Jun 10, 2026, not yet recovered
- Best single session
- +6.5% on May 31, 2024
- Worst single session
- -6.5% on Jun 8, 2026
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2025, +33%
VGRI11 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. 2024 starts on Apr 18, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.53 | R$7.96 | R$4.90 | R$5.59 | -24.9% | 14M | 186 |
| 2025 | R$5.76 | R$7.57 | R$5.20 | R$7.44 | +33.2% | 17.3M | 250 |
| 2024 | R$6.44 | R$6.67 | R$5.14 | R$5.58 | n/a | 9.3M | 177 |
VGRI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$5.59 | +5.0% |
| August 2026 | R$5.33 | -4.5% |
| July 2026 | R$5.58 | +5.2% |
| June 2026 | R$5.30 | -11.8% |
| May 2026 | R$6.00 | -5.3% |
| April 2026 | R$6.34 | -18.8% |
| March 2026 | R$7.81 | +0.2% |
| February 2026 | R$7.79 | -1.2% |
| January 2026 | R$7.88 | +6.0% |
| December 2025 | R$7.44 | +9.2% |
| November 2025 | R$6.82 | -3.8% |
| October 2025 | R$7.09 | -4.0% |
About the VGRI11 data
Daily bars. 613 sessions from Apr 18, 2024 to Sep 29, 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 Sep 28, 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 Apr 18, 2024, 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/VGRI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VFCO34 V.F. Corporation
- VGHF11 Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
- VGIP11 Valora Cri Indice De Preco Fundo De Investimento Imobiliario
- VGIR11 Valora Re III Fundo De Investimento Imobiliario
- VILG11 Vinci Logistica Fundo Investimento Imobiliario FII
- VINO11 Vinci Corporate Fundo De Investimento Imobiliario
- VISA34 Visa Inc.
- VISC11 Vinci Shopping Centers Fundo Investimento Imobiliario - Fii
Common questions
VGRI11 share price history
