Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	93.450	94.050	93.060	93.090	61.879	21,603
2023-08-31	93.680	94.450	93.020	93.450	62.118	24,322
2023-08-30	93.570	94.500	93.000	93.600	62.218	18,882
2023-08-29	92.640	93.960	92.500	93.860	62.391	28,760
2023-08-28	92.980	93.320	92.530	92.950	61.786	15,907
2023-08-25	93.500	93.650	92.810	92.950	61.786	17,917
2023-08-24	93.200	93.720	92.700	93.600	62.218	17,339
2023-08-23	93.390	94.130	92.530	92.610	61.560	48,282
2023-08-22	93.780	93.780	92.790	93.230	61.972	23,884
2023-08-21	92.870	93.830	92.520	93.830	62.371	28,000
2023-08-18	92.900	93.260	92.380	92.870	61.733	23,795
2023-08-17	93.370	93.620	92.500	93.040	61.846	30,146
2023-08-16	94.570	94.570	93.500	93.890	62.411	23,628
2023-08-15	93.800	94.980	93.370	94.580	62.869	29,577
2023-08-14	93.870	94.360	93.000	93.790	62.344	25,476
2023-08-11	93.400	94.270	93.130	93.880	62.404	21,658
2023-08-10	93.770	95.200	93.040	93.410	62.091	30,971
2023-08-09	93.500	93.900	92.500	93.530	62.171	26,236
2023-08-08	96.020	96.510	94.950	95.100	62.650	29,061
2023-08-07	94.180	97.740	94.180	96.740	63.730	57,965
2023-08-04	91.950	94.430	91.950	94.180	62.044	36,307
2023-08-03	91.990	92.640	91.500	92.640	61.029	30,093
2023-08-02	91.170	92.300	91.170	91.950	60.575	24,819
2023-08-01	92.150	92.490	90.550	91.950	60.575	45,560
2023-07-31	92.000	92.530	91.900	92.190	60.733	27,862
2023-07-28	92.000	92.340	91.550	92.190	60.733	23,103
2023-07-27	92.070	92.320	91.560	92.000	60.608	19,337
2023-07-26	92.200	92.710	91.500	92.000	60.608	20,100
2023-07-25	92.220	93.000	92.010	92.200	60.739	23,126
2023-07-24	92.740	93.500	92.000	92.160	60.713	25,661
2023-07-21	92.880	93.500	92.100	92.740	61.095	20,724
2023-07-20	92.000	93.500	90.970	93.200	61.398	50,033
2023-07-19	92.500	92.800	91.500	91.910	60.548	41,339
2023-07-18	92.810	93.330	92.260	92.500	60.937	26,774
2023-07-17	92.600	93.490	92.200	92.810	61.141	31,473
2023-07-14	92.630	92.990	92.170	92.580	60.990	17,695
2023-07-13	93.000	93.300	92.000	92.620	61.016	21,978
2023-07-12	93.010	93.990	92.150	92.800	61.135	34,530
2023-07-11	91.660	93.400	91.250	93.010	61.273	41,990
2023-07-10	93.200	93.870	92.950	93.200	60.706	35,901
2023-07-07	92.160	93.300	92.010	93.180	60.693	36,535
2023-07-06	92.180	92.180	91.750	92.030	59.944	35,945
2023-07-05	90.990	92.380	90.980	92.170	60.036	38,794
2023-07-04	91.050	91.410	90.650	90.990	59.267	30,632
2023-07-03	89.600	92.000	89.220	91.050	59.306	54,446
2023-06-30	89.100	89.600	89.000	89.600	58.362	32,660
2023-06-29	89.280	89.750	88.630	89.070	58.016	46,996
2023-06-28	89.500	89.600	88.540	89.000	57.971	36,320
2023-06-27	89.800	89.930	88.690	89.110	58.042	37,359
2023-06-26	89.700	89.950	88.950	89.350	58.199	28,374
2023-06-23	88.760	89.930	88.760	89.570	58.342	25,906
2023-06-22	89.910	90.540	88.750	89.140	58.062	34,462
2023-06-21	90.990	90.990	89.850	89.950	58.590	26,492
2023-06-20	90.900	91.500	90.250	90.530	58.967	34,854
2023-06-19	90.990	91.460	90.250	90.900	59.208	29,633
2023-06-16	90.450	90.990	89.850	90.990	59.267	23,733
2023-06-15	88.930	90.450	88.930	90.450	58.915	29,089
2023-06-14	89.200	89.370	88.750	88.900	57.906	29,957
2023-06-13	89.570	89.700	88.850	89.090	58.029	70,595
2023-06-12	89.670	89.920	88.750	88.750	57.808	23,284

← NewerPage 14 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.