Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	88.360	89.000	87.680	89.000	56.595	25,558
2023-03-10	89.000	89.090	88.000	88.360	56.188	26,265
2023-03-09	89.160	89.810	88.560	89.000	56.595	26,254
2023-03-08	90.340	90.500	90.000	90.160	56.696	24,781
2023-03-07	90.030	90.340	89.910	90.340	56.810	17,276
2023-03-06	89.510	90.080	89.510	89.990	56.589	13,372
2023-03-03	89.290	90.000	89.290	89.880	56.520	15,769
2023-03-02	89.700	89.980	88.940	89.510	56.288	32,939
2023-03-01	89.510	90.490	89.500	89.630	56.363	15,603
2023-02-28	89.950	90.400	89.430	89.500	56.281	21,736
2023-02-27	89.780	90.200	89.330	89.950	56.564	17,186
2023-02-24	89.030	89.990	89.030	89.780	56.457	21,223
2023-02-23	89.300	90.000	89.010	89.030	55.986	17,688
2023-02-22	89.500	89.510	89.000	89.300	56.156	12,682
2023-02-17	88.280	89.000	88.120	88.950	55.935	21,386
2023-02-16	87.790	88.290	87.220	88.280	55.514	19,630
2023-02-15	87.800	88.300	86.150	87.540	55.049	30,908
2023-02-14	87.500	88.450	87.200	87.650	55.118	17,630
2023-02-13	88.080	88.570	87.500	87.500	55.024	24,872
2023-02-10	88.920	88.920	87.800	88.080	55.388	19,303
2023-02-09	88.930	89.000	88.240	88.580	55.703	21,736
2023-02-08	89.410	90.380	89.400	90.150	55.998	22,768
2023-02-07	89.430	89.980	89.360	89.630	55.675	19,311
2023-02-06	88.500	89.400	88.250	89.340	55.495	19,970
2023-02-03	88.670	89.010	88.030	88.470	54.955	33,735
2023-02-02	88.120	88.720	88.030	88.420	54.924	22,712
2023-02-01	87.960	88.500	87.620	88.000	54.663	22,035
2023-01-31	87.510	88.200	87.110	87.960	54.638	30,166
2023-01-30	87.650	88.290	87.500	87.510	54.358	22,276
2023-01-27	87.590	87.890	87.200	87.650	54.445	21,477
2023-01-26	87.720	87.970	87.590	87.590	54.408	23,418
2023-01-25	87.560	88.090	87.450	87.930	54.619	19,969
2023-01-24	88.000	89.690	87.410	87.570	54.396	33,775
2023-01-23	89.900	90.990	87.870	88.090	54.719	58,891
2023-01-20	89.770	90.800	89.120	89.810	55.787	29,039
2023-01-19	89.770	90.000	89.010	89.940	55.868	24,072
2023-01-18	89.760	90.010	88.900	89.940	55.868	19,209
2023-01-17	88.550	89.770	88.160	89.490	55.588	37,038
2023-01-16	88.010	89.000	88.000	88.270	54.831	35,572
2023-01-13	88.170	88.610	87.900	88.000	54.663	44,066
2023-01-12	88.280	88.280	87.800	88.170	54.768	23,760
2023-01-11	90.480	90.680	87.900	87.930	54.619	56,994
2023-01-10	89.800	90.640	89.300	90.490	56.210	20,784
2023-01-09	90.970	91.180	90.030	91.040	55.868	38,499
2023-01-06	90.620	91.300	90.080	90.970	55.825	45,293
2023-01-05	89.990	90.800	88.980	90.640	55.622	26,960
2023-01-04	90.170	90.450	89.370	89.900	55.168	15,987
2023-01-03	89.960	90.950	89.000	90.170	55.334	28,586
2023-01-02	86.300	90.250	86.120	89.970	55.211	57,186
2022-12-29	86.110	86.490	85.720	86.300	52.959	15,044
2022-12-28	85.780	86.980	85.640	86.060	52.812	14,864
2022-12-27	86.000	86.590	85.410	85.690	52.585	22,419
2022-12-26	86.000	86.990	85.550	86.000	52.775	16,704
2022-12-23	85.910	86.300	85.060	86.000	52.775	16,880
2022-12-22	85.430	86.170	85.230	85.900	52.714	19,403
2022-12-21	85.000	85.980	84.800	85.410	52.413	35,487
2022-12-20	84.800	86.000	84.340	85.100	52.223	37,438
2022-12-19	86.260	86.260	83.310	84.800	52.039	30,169
2022-12-16	88.290	88.400	86.250	86.260	52.935	30,525
2022-12-15	88.530	89.470	87.200	88.290	54.180	31,030

← NewerPage 16 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.