Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	99.050	99.750	99.050	99.320	57.717	25,446
2022-06-23	99.480	99.480	99.090	99.090	57.583	25,629
2022-06-22	99.150	99.450	98.900	99.340	57.728	29,723
2022-06-21	99.940	100.00	99.040	99.480	57.810	29,162
2022-06-20	99.330	100.09	99.000	99.860	58.031	24,407
2022-06-17	98.770	99.700	98.760	99.330	57.723	28,071
2022-06-15	99.290	99.290	98.530	98.770	57.397	31,273
2022-06-14	99.200	99.870	98.950	99.240	57.670	28,232
2022-06-13	99.620	99.950	98.770	99.000	57.531	32,814
2022-06-10	99.990	100.22	99.500	99.610	57.885	27,931
2022-06-09	101.26	101.48	101.15	101.42	58.036	27,968
2022-06-08	101.16	101.57	100.96	101.26	57.945	28,412
2022-06-07	101.81	101.83	101.07	101.17	57.893	25,502
2022-06-06	101.55	101.94	101.06	101.42	58.036	28,265
2022-06-03	101.21	101.67	101.02	101.45	58.054	22,448
2022-06-02	101.65	101.93	100.85	101.19	57.905	48,580
2022-06-01	101.10	101.93	101.10	101.85	58.282	18,651
2022-05-31	101.31	101.94	100.62	100.93	57.756	36,101
2022-05-30	101.19	102.30	101.03	101.38	58.013	17,315
2022-05-27	100.56	102.30	100.56	101.21	57.916	24,188
2022-05-26	100.10	101.30	99.910	101.29	57.962	24,387
2022-05-25	99.460	100.20	99.460	100.10	57.281	22,007
2022-05-24	100.08	100.17	99.320	99.670	57.035	40,439
2022-05-23	100.19	100.40	99.340	100.10	57.281	27,627
2022-05-20	99.220	100.19	99.220	100.19	57.332	24,932
2022-05-19	99.510	99.810	99.110	99.210	56.772	36,320
2022-05-18	99.500	99.910	99.300	99.520	56.949	23,492
2022-05-17	99.600	99.970	99.270	99.500	56.938	24,729
2022-05-16	99.800	100.30	99.000	99.210	56.772	34,195
2022-05-13	99.880	100.16	99.500	99.800	57.109	17,706
2022-05-12	99.900	100.00	99.210	99.800	57.109	29,969
2022-05-11	99.500	100.00	99.480	99.980	57.212	23,480
2022-05-10	99.950	100.25	99.290	99.770	57.092	28,187
2022-05-09	101.60	101.60	100.54	100.80	56.823	24,123
2022-05-06	101.14	101.80	100.54	101.21	57.054	19,574
2022-05-05	100.41	101.91	100.41	101.10	56.992	51,772
2022-05-04	101.25	101.33	100.20	100.32	56.553	16,972
2022-05-03	100.15	101.30	100.03	101.29	57.099	32,367
2022-05-02	100.28	100.93	100.09	100.18	56.474	27,718
2022-04-29	99.990	101.30	99.990	100.10	56.429	23,505
2022-04-28	99.840	100.49	99.840	100.37	56.581	27,563
2022-04-27	100.18	100.31	99.600	99.790	56.254	34,945
2022-04-26	100.09	100.94	99.589	99.999	56.371	39,778
2022-04-25	101.23	101.33	99.839	100.16	56.462	48,586
2022-04-22	101.24	101.60	100.98	101.24	57.070	28,360
2022-04-20	101.67	101.67	101.10	101.24	57.070	40,192
2022-04-19	101.43	101.99	100.71	101.67	57.313	42,615
2022-04-18	101.98	101.99	101.19	101.42	57.172	37,420
2022-04-14	101.10	101.99	100.19	101.99	57.493	30,805
2022-04-13	101.99	101.99	100.03	101.23	57.065	28,057
2022-04-12	102.17	102.17	101.59	102.09	57.550	23,158
2022-04-11	102.04	102.26	101.19	102.26	57.645	41,315
2022-04-08	103.29	103.79	102.99	103.20	57.544	26,938
2022-04-07	104.00	104.00	102.99	103.39	57.650	35,380
2022-04-06	104.19	104.19	103.02	104.00	57.990	23,909
2022-04-05	103.69	104.29	103.24	103.87	57.917	30,986
2022-04-04	103.69	104.39	103.29	103.69	57.817	120,499
2022-04-01	102.77	104.49	101.99	103.99	57.984	79,106
2022-03-31	101.64	102.78	101.12	102.78	57.310	37,864
2022-03-30	101.61	101.99	101.02	101.98	56.864	27,112

← NewerPage 19 of 21 · 1,249 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.