Fundo De Investimento Imobiliario VBI Credito historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	95.400	96.000	95.000	95.500	67.058	24,045
2024-02-28	95.460	95.910	94.880	95.400	66.988	19,024
2024-02-27	95.320	95.780	94.250	95.470	67.037	21,589
2024-02-26	95.700	95.720	94.840	95.320	66.931	19,302
2024-02-23	94.850	95.800	94.650	95.780	67.254	29,941
2024-02-22	94.790	95.000	94.010	94.900	66.637	21,638
2024-02-21	94.800	94.980	94.450	94.940	66.665	19,278
2024-02-20	94.000	95.000	93.700	94.970	66.686	26,835
2024-02-19	93.760	94.140	93.690	93.990	65.998	16,977
2024-02-16	94.980	95.370	93.200	93.750	65.829	28,340
2024-02-15	93.310	95.500	93.140	95.000	66.707	57,124
2024-02-14	93.790	93.790	93.320	93.320	65.527	11,550
2024-02-09	92.200	93.800	92.200	93.790	65.857	22,556
2024-02-08	92.750	93.650	92.750	93.510	64.923	23,563
2024-02-07	92.750	92.980	91.910	92.750	64.396	30,296
2024-02-06	92.400	92.790	92.250	92.770	64.409	15,245
2024-02-05	92.860	93.260	92.100	92.400	64.153	28,837
2024-02-02	93.000	93.870	92.550	92.930	64.521	70,880
2024-02-01	93.760	93.990	92.170	93.000	64.569	25,196
2024-01-31	91.940	94.000	91.730	93.980	65.250	48,766
2024-01-30	92.010	92.240	91.710	91.940	63.833	30,913
2024-01-29	92.560	92.560	91.860	92.000	63.875	33,431
2024-01-26	92.490	92.690	92.150	92.560	64.264	23,332
2024-01-25	93.280	93.280	92.330	92.490	64.215	21,676
2024-01-24	93.040	94.000	92.160	93.280	64.764	30,163
2024-01-23	92.800	93.050	92.100	93.040	64.597	42,570
2024-01-22	92.920	93.300	91.770	92.800	64.430	29,220
2024-01-19	92.300	93.250	91.760	93.250	64.743	24,888
2024-01-18	92.890	93.050	91.830	92.300	64.083	30,533
2024-01-17	94.200	94.200	92.700	92.890	64.493	20,688
2024-01-16	94.000	94.410	93.210	94.200	65.402	24,963
2024-01-15	93.260	93.990	92.870	93.980	65.250	16,847
2024-01-12	92.500	94.000	92.010	93.260	64.750	20,207
2024-01-11	92.700	92.980	92.040	92.500	64.222	15,946
2024-01-10	93.350	93.350	92.130	92.700	64.361	18,725
2024-01-09	94.000	94.200	93.650	94.200	64.812	27,194
2024-01-08	93.800	94.000	93.360	94.000	64.675	16,888
2024-01-05	93.790	93.830	93.000	93.340	64.220	16,648
2024-01-04	93.080	94.150	92.540	93.790	64.530	43,905
2024-01-03	92.330	93.240	92.310	93.090	64.048	18,389
2024-01-02	92.430	92.500	91.740	92.330	63.526	20,833
2023-12-28	90.450	95.000	90.160	92.430	63.594	56,618
2023-12-27	89.970	90.450	89.630	90.450	62.232	26,457
2023-12-26	89.390	90.480	88.840	89.980	61.909	51,386
2023-12-22	88.900	89.410	88.750	89.390	61.503	29,033
2023-12-21	89.050	89.190	88.200	88.900	61.166	31,418
2023-12-20	88.900	89.200	88.460	89.050	61.269	17,992
2023-12-19	88.330	89.290	88.330	88.900	61.166	20,470
2023-12-18	88.400	88.670	87.500	88.330	60.773	30,339
2023-12-15	89.000	89.490	87.720	88.750	61.062	27,368
2023-12-14	87.560	89.980	87.560	88.660	61.000	57,548
2023-12-13	87.330	87.950	87.300	87.950	60.512	20,077
2023-12-12	88.250	88.290	87.260	87.470	60.182	28,245
2023-12-11	88.700	89.270	87.850	88.250	60.718	19,430
2023-12-08	88.750	89.890	88.480	89.390	60.952	20,159
2023-12-07	89.020	89.400	88.500	88.740	60.509	22,316
2023-12-06	89.530	89.800	88.610	88.890	60.611	28,110
2023-12-05	89.000	89.770	88.900	89.550	61.061	11,555
2023-12-04	89.600	90.000	88.750	88.750	60.516	23,013
2023-12-01	89.320	90.980	87.990	89.600	61.096	45,486

← NewerPage 12 of 21 · 1,252 trading daysOlder →

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.