Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	88.800	90.000	88.180	88.530	54.328	31,311
2022-12-13	90.170	90.170	88.740	88.900	54.555	32,671
2022-12-12	89.070	90.650	89.070	89.720	55.058	32,131
2022-12-09	89.690	90.800	88.330	90.800	55.721	23,956
2022-12-08	89.990	91.000	89.320	91.000	55.383	24,416
2022-12-07	89.270	90.300	89.010	89.460	54.446	29,174
2022-12-06	90.290	90.290	88.720	89.260	54.324	44,031
2022-12-05	89.390	90.500	88.880	90.500	55.079	24,465
2022-12-02	89.190	89.500	88.210	89.410	54.415	52,876
2022-12-01	88.350	89.190	88.170	89.190	54.282	27,901
2022-11-30	88.110	88.990	87.500	88.320	53.752	29,591
2022-11-29	89.060	89.130	87.670	88.000	53.557	23,232
2022-11-28	89.470	90.000	88.170	89.060	54.202	18,823
2022-11-25	89.340	90.200	88.900	89.340	54.373	27,404
2022-11-24	89.920	90.180	88.850	90.170	54.878	17,986
2022-11-23	90.800	90.800	88.770	89.920	54.726	20,383
2022-11-22	89.010	91.100	88.000	90.980	55.371	35,456
2022-11-21	89.220	89.880	88.350	89.000	54.166	23,346
2022-11-18	88.010	90.500	87.500	89.220	54.300	39,841
2022-11-17	90.000	90.000	87.170	88.000	53.557	52,706
2022-11-16	90.840	90.840	89.770	90.250	54.927	34,301
2022-11-14	90.030	91.190	90.020	90.840	55.286	25,170
2022-11-11	90.320	91.500	89.500	90.240	54.921	37,912
2022-11-10	90.400	91.000	90.000	90.550	55.109	41,281
2022-11-09	91.400	91.580	90.990	91.000	54.981	28,891
2022-11-08	91.010	91.480	90.960	91.400	55.223	22,904
2022-11-07	91.300	91.500	90.710	91.500	55.284	42,439
2022-11-04	90.800	91.500	90.480	91.500	55.284	30,850
2022-11-03	91.480	91.480	90.100	90.510	54.685	85,612
2022-11-01	90.950	91.500	90.440	91.500	55.284	41,544
2022-10-31	90.850	91.390	90.410	90.520	54.691	24,127
2022-10-28	90.800	91.500	90.780	91.150	55.072	24,073
2022-10-27	90.720	91.480	90.590	90.800	54.861	25,712
2022-10-26	90.600	91.430	90.010	90.620	54.752	40,829
2022-10-25	90.320	91.000	90.310	90.750	54.830	33,862
2022-10-24	90.400	91.000	89.620	90.320	54.571	33,164
2022-10-21	89.690	90.920	89.450	90.400	54.619	31,665
2022-10-20	88.980	89.950	88.980	89.890	54.311	30,163
2022-10-19	88.670	89.200	88.530	88.990	53.767	34,263
2022-10-18	88.900	89.220	88.120	88.670	53.574	40,408
2022-10-17	89.390	89.530	88.400	88.710	53.598	40,293
2022-10-14	89.050	89.880	88.950	89.590	54.130	33,287
2022-10-13	89.910	90.040	89.000	89.330	53.972	44,736
2022-10-11	91.060	91.060	89.620	90.050	54.407	39,159
2022-10-10	91.640	92.300	91.450	91.800	55.065	31,051
2022-10-07	91.390	91.970	91.390	91.640	54.969	26,678
2022-10-06	91.630	92.190	90.500	91.380	54.813	29,816
2022-10-05	90.820	92.780	90.270	92.290	55.359	36,474
2022-10-04	88.700	92.700	88.010	91.980	55.173	81,311
2022-10-03	90.190	90.610	87.250	88.800	53.266	85,652
2022-09-30	90.670	91.100	89.900	90.190	54.100	32,127
2022-09-29	90.140	90.860	89.800	90.500	54.286	33,925
2022-09-28	90.240	90.610	90.000	90.430	54.244	28,354
2022-09-27	90.240	90.750	90.050	90.200	54.106	32,913
2022-09-26	90.500	90.900	90.000	90.700	54.405	20,176
2022-09-23	91.650	91.650	90.300	90.470	54.268	32,623
2022-09-22	91.790	91.990	91.040	91.630	54.963	21,526
2022-09-21	91.670	91.940	91.150	91.800	55.065	26,642
2022-09-20	90.820	91.760	90.440	91.670	54.987	39,666
2022-09-19	90.400	90.870	90.300	90.830	54.483	31,485

← NewerPage 17 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.