Want to see PL:VRG full AI Analyst Report?
VRG S.A. (VRG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.44 | 5.46 | 5.38 | 5.44 | 5.44 | -0.37% | 24,911 | 0.53 |
| Oct 29, 2026 | 5.46 | 5.54 | 5.40 | 5.46 | 5.46 | -1.09% | 20,761 | 0.43 |
| Oct 28, 2026 | 5.62 | 5.64 | 5.42 | 5.52 | 5.52 | +0.36% | 18,108 | 0.38 |
| Oct 27, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 14,794 | 0.31 |
| Oct 26, 2026 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | +2.56% | 34,527 | 0.71 |
| Oct 23, 2026 | 5.42 | 5.48 | 5.40 | 5.46 | 5.46 | +1.11% | 14,042 | 0.21 |
| Oct 22, 2026 | 5.40 | 5.44 | 5.40 | 5.40 | 5.40 | -0.37% | 22,871 | 0.34 |
| Oct 21, 2026 | 5.42 | 5.42 | 5.36 | 5.42 | 5.42 | +0.37% | 7,602 | 0.11 |
| Oct 20, 2026 | 5.44 | 5.44 | 5.32 | 5.40 | 5.40 | +0.00% | 11,960 | 0.17 |
| Oct 19, 2026 | 5.40 | 5.44 | 5.30 | 5.40 | 5.40 | +1.50% | 56,448 | 0.83 |
| Oct 16, 2026 | 5.34 | 5.42 | 5.22 | 5.32 | 5.32 | +2.70% | 77,245 | 1.14 |
| Oct 15, 2026 | 5.28 | 5.28 | 5.16 | 5.18 | 5.18 | -1.89% | 29,113 | 0.43 |
| Oct 14, 2026 | 5.34 | 5.34 | 5.20 | 5.28 | 5.28 | -1.12% | 10,770 | 0.16 |
| Oct 13, 2026 | 5.34 | 5.38 | 5.24 | 5.34 | 5.34 | -1.11% | 21,680 | 0.32 |
| Oct 12, 2026 | 5.34 | 5.42 | 5.24 | 5.40 | 5.40 | +1.50% | 37,943 | 0.57 |
| Oct 09, 2026 | 5.28 | 5.34 | 5.20 | 5.32 | 5.32 | +0.76% | 17,316 | 0.26 |
| Oct 08, 2026 | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | +0.38% | 14,601 | 0.22 |
| Oct 07, 2026 | 5.34 | 5.34 | 5.10 | 5.26 | 5.26 | +0.38% | 42,286 | 0.64 |
| Oct 06, 2026 | 5.38 | 5.38 | 5.18 | 5.24 | 5.24 | -2.24% | 37,993 | 0.58 |
| Oct 05, 2026 | 5.02 | 5.42 | 5.02 | 5.36 | 5.36 | +5.10% | 28,757 | 0.44 |
| Oct 02, 2026 | 5.06 | 5.14 | 5.06 | 5.10 | 5.10 | -0.78% | 29,090 | 0.44 |
| Oct 01, 2026 | 5.06 | 5.20 | 5.06 | 5.14 | 5.14 | +1.18% | 90,444 | 1.41 |
| Sep 30, 2026 | 5.08 | 5.14 | 5.06 | 5.08 | 5.08 | -1.17% | 39,187 | 0.61 |
| Sep 29, 2026 | 5.12 | 5.14 | 5.06 | 5.14 | 5.14 | +0.00% | 18,583 | 0.29 |
| Sep 28, 2026 | 5.16 | 5.16 | 5.08 | 5.14 | 5.14 | +0.00% | 21,008 | 0.33 |
| Sep 25, 2026 | 5.06 | 5.18 | 5.06 | 5.14 | 5.14 | +1.18% | 27,451 | 0.43 |
| Sep 24, 2026 | 5.12 | 5.14 | 5.02 | 5.08 | 5.08 | -0.78% | 39,479 | 0.63 |
| Sep 23, 2026 | 5.20 | 5.20 | 5.04 | 5.12 | 5.12 | -1.54% | 30,289 | 0.48 |
| Sep 22, 2026 | 5.14 | 5.22 | 5.02 | 5.20 | 5.20 | -1.52% | 176,009 | 2.93 |
| Sep 21, 2026 | 5.32 | 5.36 | 5.28 | 5.28 | 5.28 | +0.00% | 44,111 | 0.74 |
| Sep 18, 2026 | 5.32 | 5.36 | 5.28 | 5.28 | 5.28 | -0.75% | 105,153 | 1.79 |
| Sep 17, 2026 | 5.12 | 5.38 | 5.12 | 5.32 | 5.32 | -2.03% | 127,136 | 2.13 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.42 | 5.48 | 5.43 | +1.12% | 17,533 | 0.29 |
| Sep 15, 2026 | 5.48 | 5.58 | 5.42 | 5.42 | 5.37 | +0.37% | 32,935 | 0.55 |
| Sep 14, 2026 | 5.58 | 5.60 | 5.40 | 5.40 | 5.35 | -3.24% | 58,573 | 0.97 |
| Sep 11, 2026 | 5.50 | 5.58 | 5.46 | 5.58 | 5.53 | +2.58% | 260,545 | 4.62 |
| Sep 10, 2026 | 5.32 | 5.48 | 5.32 | 5.44 | 5.39 | +1.13% | 28,788 | 0.51 |
| Sep 09, 2026 | 5.30 | 5.40 | 5.24 | 5.38 | 5.33 | +1.50% | 28,439 | 0.50 |
| Sep 08, 2026 | 5.38 | 5.38 | 5.26 | 5.30 | 5.25 | -1.48% | 12,644 | 0.22 |
| Sep 07, 2026 | 5.44 | 5.44 | 5.26 | 5.38 | 5.33 | -1.11% | 29,164 | 0.51 |
| Sep 04, 2026 | 5.50 | 5.50 | 5.32 | 5.44 | 5.39 | +0.00% | 9,462 | 0.17 |
| Sep 03, 2026 | 5.40 | 5.48 | 5.40 | 5.44 | 5.39 | +1.49% | 4,884 | 0.09 |
| Sep 02, 2026 | 5.30 | 5.44 | 5.30 | 5.36 | 5.31 | -1.47% | 20,989 | 0.37 |
| Sep 01, 2026 | 5.28 | 5.44 | 5.24 | 5.44 | 5.39 | +1.13% | 70,554 | 1.26 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.26 | 5.38 | 5.33 | +0.00% | 135,091 | 2.49 |
| Aug 28, 2026 | 5.48 | 5.48 | 5.32 | 5.38 | 5.33 | -1.84% | 12,154 | 0.22 |
| Aug 27, 2026 | 5.62 | 5.62 | 5.48 | 5.48 | 5.43 | -2.83% | 13,270 | 0.24 |
| Aug 26, 2026 | 5.60 | 5.64 | 5.48 | 5.64 | 5.59 | +2.18% | 11,711 | 0.21 |
| Aug 25, 2026 | 5.46 | 5.60 | 5.40 | 5.52 | 5.47 | +1.47% | 11,512 | 0.21 |
| Aug 24, 2026 | 5.62 | 5.62 | 5.40 | 5.44 | 5.39 | -2.85% | 56,801 | 1.00 |