Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	90.770	91.150	90.360	90.440	58.909	28,835
2023-06-07	90.020	91.960	89.620	90.750	59.111	69,094
2023-06-06	90.380	90.390	90.010	90.180	58.739	23,950
2023-06-05	89.950	90.700	89.930	90.390	58.876	23,902
2023-06-02	90.780	90.780	89.450	89.930	58.577	21,905
2023-06-01	88.940	91.610	88.700	90.170	58.733	36,145
2023-05-31	88.950	88.960	88.500	88.940	57.932	18,661
2023-05-30	88.880	88.990	88.260	88.610	57.717	22,721
2023-05-29	89.050	89.050	88.510	88.890	57.899	17,004
2023-05-26	88.760	89.090	88.240	88.990	57.964	20,551
2023-05-25	89.600	89.610	87.520	88.940	57.932	19,931
2023-05-24	89.240	89.910	89.000	89.290	58.160	24,937
2023-05-23	89.930	89.990	89.040	89.440	58.257	19,668
2023-05-22	89.900	89.990	89.250	89.430	58.251	20,777
2023-05-19	89.590	89.970	89.000	89.870	58.537	25,307
2023-05-18	89.390	89.980	89.000	89.450	58.264	12,534
2023-05-17	88.600	89.990	88.600	89.390	58.225	15,942
2023-05-16	88.630	88.880	88.030	88.310	57.521	22,079
2023-05-15	88.740	89.330	87.700	88.000	57.319	59,802
2023-05-12	88.000	88.700	87.980	88.670	57.756	29,646
2023-05-11	87.480	88.260	87.480	88.040	57.345	17,759
2023-05-10	87.750	88.310	87.070	87.480	56.981	29,795
2023-05-09	89.430	89.460	88.510	89.030	57.306	22,566
2023-05-08	88.500	89.830	87.620	89.460	57.583	37,542
2023-05-05	87.400	88.440	87.400	88.420	56.914	18,846
2023-05-04	87.250	87.830	87.200	87.730	56.470	21,834
2023-05-03	88.320	88.930	86.520	87.200	56.128	40,594
2023-05-02	87.460	88.500	87.460	87.910	56.585	26,508
2023-04-28	86.500	87.460	86.500	87.460	56.296	11,969
2023-04-27	86.480	86.990	86.100	86.500	55.678	20,603
2023-04-26	87.170	87.340	86.280	86.400	55.613	21,192
2023-04-25	87.000	87.450	86.150	87.000	56.000	23,510
2023-04-24	87.590	87.960	86.900	87.000	56.000	26,848
2023-04-20	86.890	87.770	86.020	87.600	56.386	23,984
2023-04-19	87.040	87.700	86.300	86.320	55.562	16,659
2023-04-18	87.530	87.970	86.380	87.030	56.019	23,136
2023-04-17	84.990	87.980	84.990	87.530	56.341	41,049
2023-04-14	84.770	85.440	84.160	84.850	54.616	20,234
2023-04-13	85.300	85.550	84.570	84.590	54.448	20,421
2023-04-12	86.150	86.380	84.950	85.390	54.963	26,333
2023-04-11	87.820	88.060	86.510	86.870	55.240	46,790
2023-04-10	87.710	88.870	87.190	87.670	55.749	32,606
2023-04-06	88.500	88.870	87.450	87.850	55.863	27,184
2023-04-05	88.150	89.080	87.850	88.870	56.512	22,335
2023-04-04	87.990	88.750	87.750	88.200	56.086	15,790
2023-04-03	89.100	89.470	87.670	88.050	55.991	25,446
2023-03-31	87.440	89.490	87.020	89.240	56.747	29,721
2023-03-30	87.910	88.500	87.170	87.450	55.609	17,895
2023-03-29	88.370	88.970	87.740	87.800	55.832	25,510
2023-03-28	88.550	88.990	88.120	88.290	56.143	23,356
2023-03-27	88.380	89.000	88.120	88.550	56.308	28,692
2023-03-24	87.810	88.380	87.810	88.380	56.200	17,683
2023-03-23	88.360	88.370	87.720	87.810	55.838	17,217
2023-03-22	88.270	88.380	87.890	88.380	56.200	13,346
2023-03-21	88.100	88.380	87.760	88.370	56.194	18,583
2023-03-20	88.040	88.100	87.730	88.100	56.022	20,913
2023-03-17	88.790	88.790	88.050	88.050	55.991	20,885
2023-03-16	88.480	88.890	87.760	88.790	56.461	27,743
2023-03-15	88.900	89.670	88.400	88.450	56.245	18,969
2023-03-14	89.000	89.480	88.050	88.900	56.531	22,434

← NewerPage 15 of 21 · 1,248 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.