Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	90.990	91.050	90.190	90.400	54.226	30,103
2022-09-15	90.480	90.970	90.000	90.960	54.561	41,243
2022-09-14	90.600	91.250	90.600	90.600	54.346	53,235
2022-09-13	90.000	91.060	89.920	90.560	54.322	48,920
2022-09-12	90.100	90.350	89.600	89.900	53.926	68,145
2022-09-09	91.650	91.970	91.200	91.600	54.489	43,939
2022-09-08	92.570	93.000	91.100	91.600	54.489	65,119
2022-09-06	93.320	93.580	92.210	92.570	55.066	48,368
2022-09-05	93.990	95.000	93.020	93.390	55.554	40,171
2022-09-02	93.590	94.070	92.530	93.940	55.881	39,404
2022-09-01	92.030	93.600	91.900	93.590	55.673	38,078
2022-08-31	92.750	92.980	91.570	92.090	54.781	34,463
2022-08-30	92.760	93.600	92.500	92.730	55.162	30,105
2022-08-29	92.710	92.990	92.630	92.760	55.180	25,598
2022-08-26	92.950	93.010	92.070	92.610	55.090	26,032
2022-08-25	93.470	93.740	92.700	93.010	55.328	28,506
2022-08-24	95.130	95.440	92.610	93.110	55.388	42,945
2022-08-23	96.000	96.000	94.500	94.750	56.363	25,373
2022-08-22	96.910	96.970	95.800	96.250	57.256	26,940
2022-08-19	97.150	97.150	95.690	97.140	57.785	23,062
2022-08-18	96.460	97.200	96.120	97.080	57.749	28,419
2022-08-17	94.200	97.860	94.200	96.080	57.154	42,743
2022-08-16	94.000	95.410	93.890	95.000	56.512	31,081
2022-08-15	93.000	94.800	92.630	94.000	55.917	34,673
2022-08-12	92.120	93.210	91.640	92.870	55.245	31,694
2022-08-11	91.030	91.690	90.700	90.800	54.014	42,910
2022-08-10	93.490	93.500	90.520	90.660	53.930	54,483
2022-08-09	94.010	95.000	93.060	93.130	55.400	48,194
2022-08-08	97.820	98.200	97.300	97.450	57.375	26,643
2022-08-05	98.000	98.190	97.490	97.620	57.475	19,938
2022-08-04	97.860	98.200	97.110	97.330	57.304	26,795
2022-08-03	97.990	98.630	97.520	97.640	57.486	19,044
2022-08-02	96.850	98.690	96.850	98.390	57.928	14,580
2022-08-01	97.780	98.790	96.800	97.240	57.251	35,564
2022-07-29	96.820	97.700	96.500	97.700	57.522	17,584
2022-07-28	97.220	97.350	96.650	96.820	57.004	15,913
2022-07-27	97.000	97.800	96.500	96.910	57.057	26,926
2022-07-26	96.900	97.220	96.630	97.000	57.110	19,246
2022-07-25	97.830	98.070	96.590	96.900	57.051	22,803
2022-07-22	98.000	98.300	96.000	97.830	57.598	20,080
2022-07-21	97.350	98.100	96.910	97.910	57.645	21,999
2022-07-20	96.730	97.500	96.730	97.350	57.316	19,047
2022-07-19	96.400	97.350	96.160	96.720	56.945	26,749
2022-07-18	96.280	96.980	96.280	96.350	56.727	17,201
2022-07-15	97.050	97.470	96.000	96.280	56.686	38,521
2022-07-14	97.200	97.480	97.000	97.050	57.139	24,243
2022-07-13	97.050	97.480	97.020	97.100	57.168	23,782
2022-07-12	98.140	98.140	97.060	97.100	57.168	31,357
2022-07-11	98.000	98.520	97.590	97.870	57.622	41,174
2022-07-08	100.00	100.44	99.950	100.18	58.216	27,706
2022-07-07	99.980	100.50	99.750	99.930	58.071	23,077
2022-07-06	99.990	100.00	99.400	99.980	58.100	32,090
2022-07-05	99.960	100.26	99.810	100.00	58.112	27,068
2022-07-04	99.780	100.80	99.500	100.00	58.112	37,912
2022-07-01	99.500	99.790	99.310	99.770	57.978	22,398
2022-06-30	99.380	99.720	99.300	99.500	57.821	32,570
2022-06-29	99.240	99.600	98.850	99.440	57.786	19,391
2022-06-28	99.950	99.990	98.750	98.840	57.438	49,534
2022-06-27	99.640	99.950	99.460	99.950	58.083	18,580
2022-06-24	99.050	99.750	99.050	99.320	57.717	25,446

← NewerPage 18 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.