Fundo De Investimento Imobiliario VBI Credito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 93.600 | 93.690 | 92.700 | 93.250 | 69.656 | 20,157 |
| 2024-08-16 | 92.800 | 93.500 | 91.900 | 93.500 | 69.843 | 99,944 |
| 2024-08-15 | 93.730 | 93.990 | 93.210 | 93.800 | 70.067 | 20,156 |
| 2024-08-14 | 93.990 | 94.140 | 93.230 | 93.730 | 70.015 | 10,486 |
| 2024-08-13 | 93.650 | 94.290 | 93.590 | 93.950 | 70.179 | 15,161 |
| 2024-08-12 | 93.180 | 93.880 | 92.750 | 93.590 | 69.910 | 20,428 |
| 2024-08-09 | 92.610 | 93.480 | 92.190 | 92.650 | 69.208 | 23,752 |
| 2024-08-08 | 93.600 | 93.950 | 93.080 | 93.500 | 69.118 | 24,064 |
| 2024-08-07 | 93.600 | 93.970 | 93.060 | 93.640 | 69.222 | 16,950 |
| 2024-08-06 | 93.750 | 94.080 | 93.010 | 93.790 | 69.333 | 18,647 |
| 2024-08-05 | 94.710 | 94.710 | 93.000 | 93.490 | 69.111 | 33,111 |
| 2024-08-02 | 94.000 | 94.750 | 93.420 | 94.740 | 70.035 | 26,370 |
| 2024-08-01 | 93.700 | 94.380 | 93.450 | 94.200 | 69.636 | 30,646 |
| 2024-07-31 | 93.000 | 94.000 | 93.000 | 93.700 | 69.266 | 13,891 |
| 2024-07-30 | 93.900 | 93.930 | 92.750 | 93.100 | 68.823 | 22,389 |
| 2024-07-29 | 93.550 | 94.460 | 93.120 | 93.950 | 69.451 | 26,342 |
| 2024-07-26 | 92.750 | 93.990 | 92.630 | 93.900 | 69.414 | 22,755 |
| 2024-07-25 | 93.150 | 93.540 | 92.560 | 92.600 | 68.453 | 18,452 |
| 2024-07-24 | 93.550 | 93.850 | 92.840 | 93.150 | 68.860 | 13,301 |
| 2024-07-23 | 93.350 | 94.000 | 93.020 | 93.590 | 69.185 | 16,728 |
| 2024-07-22 | 93.420 | 93.980 | 93.010 | 93.300 | 68.970 | 22,696 |
| 2024-07-19 | 93.420 | 94.440 | 92.700 | 93.750 | 69.303 | 22,858 |
| 2024-07-18 | 93.540 | 93.750 | 92.640 | 93.300 | 68.970 | 14,454 |
| 2024-07-17 | 92.390 | 94.460 | 92.370 | 93.330 | 68.993 | 89,942 |
| 2024-07-16 | 92.500 | 93.300 | 92.290 | 92.560 | 68.423 | 14,396 |
| 2024-07-15 | 92.000 | 94.490 | 91.650 | 92.500 | 68.379 | 59,257 |
| 2024-07-12 | 91.170 | 92.120 | 91.050 | 92.000 | 68.009 | 27,869 |
| 2024-07-11 | 91.490 | 91.510 | 90.610 | 91.170 | 67.396 | 28,031 |
| 2024-07-10 | 91.540 | 91.870 | 91.000 | 91.510 | 67.647 | 25,827 |
| 2024-07-09 | 92.010 | 92.450 | 90.990 | 91.520 | 67.655 | 31,751 |
| 2024-07-08 | 93.740 | 93.740 | 92.300 | 93.020 | 68.113 | 72,612 |
| 2024-07-05 | 93.800 | 93.810 | 92.510 | 93.740 | 68.640 | 34,283 |
| 2024-07-04 | 93.440 | 93.900 | 92.620 | 93.810 | 68.691 | 16,878 |
| 2024-07-03 | 93.000 | 93.740 | 92.610 | 93.280 | 68.303 | 23,265 |
| 2024-07-02 | 95.390 | 95.650 | 93.270 | 93.760 | 68.655 | 44,140 |
| 2024-07-01 | 94.360 | 96.430 | 94.360 | 95.600 | 70.002 | 210,905 |
| 2024-06-28 | 93.000 | 94.150 | 92.250 | 93.980 | 68.816 | 39,878 |
| 2024-06-27 | 91.560 | 93.000 | 91.120 | 93.000 | 68.098 | 17,491 |
| 2024-06-26 | 89.850 | 91.850 | 89.700 | 91.110 | 66.714 | 22,380 |
| 2024-06-25 | 89.730 | 90.430 | 89.600 | 89.850 | 65.792 | 22,473 |
| 2024-06-24 | 90.010 | 91.210 | 89.600 | 90.150 | 66.011 | 32,929 |
| 2024-06-21 | 90.670 | 91.600 | 90.020 | 90.260 | 66.092 | 19,997 |
| 2024-06-20 | 91.350 | 91.350 | 90.120 | 90.600 | 66.341 | 27,764 |
| 2024-06-19 | 91.740 | 91.850 | 90.850 | 91.370 | 66.905 | 17,301 |
| 2024-06-18 | 92.760 | 92.800 | 90.660 | 91.810 | 67.227 | 19,444 |
| 2024-06-17 | 92.990 | 93.550 | 92.560 | 92.810 | 67.959 | 23,732 |
| 2024-06-14 | 92.600 | 93.100 | 91.730 | 93.000 | 68.098 | 26,655 |
| 2024-06-13 | 92.530 | 93.410 | 92.310 | 92.620 | 67.820 | 25,632 |
| 2024-06-12 | 92.890 | 92.890 | 91.520 | 92.530 | 67.754 | 26,332 |
| 2024-06-11 | 92.410 | 92.900 | 92.010 | 92.890 | 68.018 | 18,452 |
| 2024-06-10 | 93.270 | 94.470 | 93.190 | 93.900 | 68.135 | 25,488 |
| 2024-06-07 | 93.500 | 93.870 | 92.580 | 93.620 | 67.932 | 39,501 |
| 2024-06-06 | 93.650 | 94.080 | 93.130 | 93.500 | 67.845 | 35,326 |
| 2024-06-05 | 94.800 | 94.940 | 93.210 | 93.650 | 67.954 | 65,802 |
| 2024-06-04 | 94.780 | 94.980 | 93.780 | 94.810 | 68.795 | 23,194 |
| 2024-06-03 | 95.160 | 96.000 | 94.400 | 94.900 | 68.861 | 30,950 |
| 2024-05-31 | 93.950 | 95.690 | 93.950 | 95.170 | 69.056 | 26,293 |
| 2024-05-29 | 94.540 | 94.760 | 93.200 | 93.950 | 68.171 | 35,495 |
| 2024-05-28 | 94.500 | 94.910 | 93.890 | 94.350 | 68.461 | 31,489 |
| 2024-05-27 | 94.760 | 95.400 | 94.570 | 94.930 | 68.882 | 25,295 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.6500 BRL |
| 2026-09-10 | 0.8000 BRL |
| 2026-08-11 | 1.0000 BRL |
| 2026-07-09 | 1.0700 BRL |
| 2026-06-10 | 0.8900 BRL |
| 2026-05-12 | 0.8900 BRL |
| 2026-04-10 | 0.8500 BRL |
| 2026-03-10 | 0.8000 BRL |
| 2026-02-10 | 0.8300 BRL |
| 2026-01-12 | 0.8800 BRL |
| 2025-12-09 | 0.8300 BRL |
| 2025-11-11 | 0.9000 BRL |
| 2025-10-09 | 0.8500 BRL |
| 2025-09-09 | 1.0500 BRL |
| 2025-08-11 | 1.0500 BRL |
| 2025-07-09 | 1.0500 BRL |
| 2025-06-10 | 1.0500 BRL |
| 2025-05-12 | 1.0500 BRL |
| 2025-04-09 | 1.0500 BRL |
| 2025-03-14 | 1.0500 BRL |
| 2025-02-11 | 1.0500 BRL |
| 2025-01-10 | 1.0500 BRL |
| 2024-12-10 | 0.9000 BRL |
| 2024-11-11 | 0.9000 BRL |
| 2024-10-09 | 0.7800 BRL |
| 2024-09-10 | 0.8600 BRL |
| 2024-08-09 | 0.9700 BRL |
| 2024-07-09 | 0.8800 BRL |
| 2024-06-11 | 0.8500 BRL |
| 2024-05-10 | 1.1100 BRL |
| 2024-04-09 | 1.0800 BRL |
| 2024-03-11 | 0.9500 BRL |
| 2024-02-09 | 1.0500 BRL |
| 2024-01-10 | 0.8500 BRL |
| 2023-12-11 | 0.8000 BRL |
| 2023-11-10 | 0.7500 BRL |
| 2023-10-10 | 0.7000 BRL |
| 2023-09-12 | 0.9000 BRL |
| 2023-08-09 | 0.8500 BRL |
| 2023-07-11 | 1.0500 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.