Fundo De Investimento Imobiliario VBI Credito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 94.900 | 95.500 | 94.600 | 95.090 | 68.998 | 24,149 |
| 2024-05-23 | 94.950 | 95.200 | 94.480 | 94.900 | 68.861 | 21,662 |
| 2024-05-22 | 94.820 | 94.980 | 94.330 | 94.980 | 68.919 | 15,647 |
| 2024-05-21 | 94.770 | 95.170 | 94.300 | 94.920 | 68.875 | 26,600 |
| 2024-05-20 | 94.620 | 95.210 | 94.310 | 94.650 | 68.679 | 27,591 |
| 2024-05-17 | 94.500 | 94.900 | 94.370 | 94.620 | 68.657 | 19,625 |
| 2024-05-16 | 94.170 | 94.670 | 93.010 | 94.500 | 68.570 | 58,983 |
| 2024-05-15 | 94.600 | 94.860 | 93.730 | 94.100 | 68.280 | 20,178 |
| 2024-05-14 | 94.550 | 94.890 | 94.470 | 94.600 | 68.643 | 18,087 |
| 2024-05-13 | 94.490 | 95.250 | 94.350 | 94.950 | 68.897 | 32,916 |
| 2024-05-10 | 94.500 | 94.930 | 94.100 | 94.530 | 68.592 | 32,299 |
| 2024-05-09 | 95.900 | 95.960 | 94.920 | 95.370 | 68.396 | 21,029 |
| 2024-05-08 | 94.960 | 95.990 | 94.700 | 95.700 | 68.633 | 26,433 |
| 2024-05-07 | 94.860 | 94.990 | 94.650 | 94.810 | 67.995 | 15,942 |
| 2024-05-06 | 94.850 | 95.100 | 94.420 | 94.990 | 68.124 | 21,810 |
| 2024-05-03 | 94.600 | 95.380 | 94.150 | 94.850 | 68.023 | 39,254 |
| 2024-05-02 | 94.390 | 95.000 | 93.750 | 94.870 | 68.038 | 27,685 |
| 2024-04-30 | 94.620 | 94.940 | 93.500 | 94.210 | 67.564 | 35,874 |
| 2024-04-29 | 95.440 | 95.440 | 93.800 | 94.620 | 67.858 | 32,804 |
| 2024-04-26 | 94.000 | 95.960 | 93.610 | 95.440 | 68.446 | 29,480 |
| 2024-04-25 | 94.190 | 94.190 | 93.700 | 93.820 | 67.285 | 15,529 |
| 2024-04-24 | 94.500 | 94.700 | 93.700 | 94.190 | 67.550 | 22,411 |
| 2024-04-23 | 94.140 | 94.870 | 94.010 | 94.390 | 67.693 | 20,061 |
| 2024-04-22 | 95.020 | 95.280 | 94.000 | 94.150 | 67.521 | 19,322 |
| 2024-04-19 | 94.480 | 96.000 | 94.200 | 95.020 | 68.145 | 43,035 |
| 2024-04-18 | 94.830 | 95.470 | 94.300 | 94.540 | 67.801 | 14,695 |
| 2024-04-17 | 95.930 | 96.150 | 94.630 | 94.830 | 68.009 | 17,487 |
| 2024-04-16 | 95.190 | 96.000 | 94.860 | 95.690 | 68.626 | 26,177 |
| 2024-04-15 | 96.270 | 96.600 | 94.990 | 95.000 | 68.131 | 68,260 |
| 2024-04-12 | 96.360 | 96.960 | 95.890 | 96.270 | 69.042 | 29,174 |
| 2024-04-11 | 96.250 | 96.360 | 95.780 | 95.890 | 68.769 | 15,646 |
| 2024-04-10 | 96.080 | 96.330 | 95.850 | 96.310 | 69.070 | 18,403 |
| 2024-04-09 | 96.010 | 96.170 | 95.500 | 95.900 | 68.776 | 24,430 |
| 2024-04-08 | 96.450 | 97.200 | 96.450 | 96.780 | 68.633 | 23,557 |
| 2024-04-05 | 96.550 | 97.000 | 95.600 | 96.450 | 68.399 | 88,724 |
| 2024-04-04 | 96.200 | 96.990 | 95.610 | 96.370 | 68.342 | 22,932 |
| 2024-04-03 | 97.000 | 97.190 | 96.000 | 96.000 | 68.080 | 43,986 |
| 2024-04-02 | 95.940 | 97.200 | 95.940 | 97.000 | 68.789 | 40,982 |
| 2024-04-01 | 95.150 | 97.410 | 95.070 | 95.920 | 68.023 | 99,788 |
| 2024-03-28 | 94.930 | 95.170 | 94.630 | 95.150 | 67.477 | 18,332 |
| 2024-03-27 | 95.220 | 95.350 | 94.440 | 94.900 | 67.300 | 21,118 |
| 2024-03-26 | 94.720 | 95.400 | 94.300 | 95.220 | 67.527 | 28,284 |
| 2024-03-25 | 95.130 | 95.450 | 94.430 | 94.540 | 67.044 | 26,399 |
| 2024-03-22 | 94.530 | 95.200 | 94.530 | 95.130 | 67.463 | 29,254 |
| 2024-03-21 | 94.730 | 94.920 | 94.300 | 94.530 | 67.037 | 16,281 |
| 2024-03-20 | 95.000 | 95.040 | 94.200 | 94.730 | 67.179 | 31,148 |
| 2024-03-19 | 95.200 | 97.470 | 94.350 | 95.060 | 67.413 | 62,131 |
| 2024-03-18 | 94.520 | 95.200 | 94.520 | 94.750 | 67.193 | 16,599 |
| 2024-03-15 | 95.100 | 96.000 | 94.330 | 94.500 | 67.016 | 45,581 |
| 2024-03-14 | 94.730 | 95.150 | 94.170 | 95.150 | 67.477 | 19,339 |
| 2024-03-13 | 95.000 | 95.290 | 94.590 | 94.730 | 67.179 | 12,430 |
| 2024-03-12 | 94.860 | 95.400 | 94.080 | 95.080 | 67.427 | 17,511 |
| 2024-03-11 | 95.050 | 95.060 | 93.760 | 94.720 | 67.172 | 31,412 |
| 2024-03-08 | 95.900 | 96.900 | 95.420 | 96.430 | 67.711 | 50,074 |
| 2024-03-07 | 95.600 | 95.900 | 95.310 | 95.860 | 67.311 | 21,789 |
| 2024-03-06 | 95.690 | 95.690 | 94.600 | 95.600 | 67.128 | 33,356 |
| 2024-03-05 | 95.320 | 95.730 | 95.100 | 95.690 | 67.191 | 16,208 |
| 2024-03-04 | 95.100 | 95.440 | 94.650 | 95.330 | 66.938 | 21,576 |
| 2024-03-01 | 95.500 | 95.930 | 95.000 | 95.070 | 66.756 | 31,613 |
| 2024-02-29 | 95.400 | 96.000 | 95.000 | 95.500 | 67.058 | 24,045 |
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.