Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	89.560	89.970	88.990	89.320	60.905	18,626
2023-11-29	89.990	89.990	88.290	89.560	61.068	14,590
2023-11-28	87.210	90.990	87.210	90.120	61.450	60,161
2023-11-27	88.660	89.000	87.150	87.210	59.466	33,964
2023-11-24	88.550	89.310	87.500	88.240	60.168	28,840
2023-11-23	89.060	89.170	88.150	88.550	60.380	39,022
2023-11-22	90.220	90.740	88.920	89.000	60.686	36,486
2023-11-21	90.210	91.170	90.000	90.220	61.518	27,358
2023-11-20	91.110	92.690	89.980	90.190	61.498	31,845
2023-11-17	91.980	92.190	90.770	90.990	62.043	15,603
2023-11-16	90.050	92.380	89.690	91.990	62.725	44,261
2023-11-14	89.900	90.500	89.710	90.050	61.402	14,979
2023-11-13	90.150	90.960	89.700	89.730	61.184	17,352
2023-11-10	90.460	90.570	89.620	90.150	61.471	24,831
2023-11-09	92.000	92.020	91.200	91.420	61.825	25,491
2023-11-08	91.480	92.160	90.880	92.030	62.238	23,344
2023-11-07	90.590	91.490	90.200	91.490	61.872	20,082
2023-11-06	90.310	90.920	90.110	90.590	61.264	24,683
2023-11-03	89.480	90.400	89.270	89.970	60.845	17,339
2023-11-01	90.600	90.950	88.000	89.100	60.256	34,024
2023-10-31	91.350	91.520	90.550	90.630	61.291	17,179
2023-10-30	89.500	92.980	88.810	91.350	61.778	61,364
2023-10-27	88.970	89.820	88.600	89.380	60.446	18,124
2023-10-26	89.510	89.980	88.680	88.930	60.141	19,599
2023-10-25	89.580	90.320	89.000	89.180	60.310	30,872
2023-10-24	90.570	90.730	89.120	89.570	60.574	21,768
2023-10-23	91.590	91.670	90.310	90.540	61.230	19,483
2023-10-20	90.700	91.680	90.700	91.250	61.710	27,589
2023-10-19	90.810	91.290	90.220	91.240	61.703	20,838
2023-10-18	91.390	91.590	90.540	90.810	61.413	26,810
2023-10-17	91.500	91.550	90.800	91.390	61.805	25,803
2023-10-16	91.780	91.850	91.100	91.500	61.879	25,179
2023-10-13	91.960	92.180	91.000	91.770	62.062	18,817
2023-10-11	91.500	92.210	91.300	91.970	62.197	17,591
2023-10-10	91.600	91.970	91.160	91.200	61.676	32,744
2023-10-09	93.110	93.990	93.110	93.400	62.689	30,154
2023-10-06	92.590	93.270	92.160	93.110	62.495	15,216
2023-10-05	91.940	92.750	91.870	92.750	62.253	17,544
2023-10-04	92.220	92.590	91.690	91.940	61.709	18,176
2023-10-03	92.490	92.700	91.860	92.220	61.897	25,004
2023-10-02	92.180	92.770	91.620	92.200	61.884	26,427
2023-09-29	92.210	92.840	91.000	92.180	61.870	29,447
2023-09-28	92.980	93.180	92.150	92.150	61.850	16,516
2023-09-27	92.450	93.720	92.000	93.190	62.548	32,538
2023-09-26	93.250	93.250	92.280	92.450	62.052	21,895
2023-09-25	93.970	93.970	92.550	93.440	62.716	32,935
2023-09-22	94.080	94.500	93.500	93.970	63.072	25,070
2023-09-21	92.980	94.080	92.880	94.080	63.146	27,198
2023-09-20	94.000	94.190	92.920	93.040	62.448	21,388
2023-09-19	94.090	94.130	93.290	93.940	63.052	21,291
2023-09-18	93.070	94.370	92.350	94.090	63.152	29,127
2023-09-15	92.410	93.600	92.300	93.260	62.595	25,916
2023-09-14	92.240	92.760	92.080	92.400	62.018	23,406
2023-09-13	92.400	92.480	91.470	92.240	61.911	29,893
2023-09-12	93.110	93.300	92.240	92.500	62.085	20,928
2023-09-11	94.500	94.540	93.230	93.340	62.045	32,916
2023-09-08	94.600	94.750	94.050	94.500	62.816	19,400
2023-09-06	93.860	94.600	93.670	94.370	62.730	19,294
2023-09-05	93.870	93.870	93.350	93.860	62.391	15,574
2023-09-04	93.100	93.970	93.100	93.870	62.397	13,815

← NewerPage 13 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.