Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	76.450	76.990	76.300	76.320	73.881	42,794
2026-07-21	77.270	77.270	76.080	76.440	73.998	38,030
2026-07-20	76.580	77.500	76.510	77.280	74.811	43,840
2026-07-17	76.700	77.020	76.450	76.680	74.230	44,516
2026-07-16	76.750	76.750	76.160	76.440	73.998	38,163
2026-07-15	76.040	77.010	75.880	76.700	74.249	43,068
2026-07-14	75.890	76.650	75.630	76.040	73.610	81,762
2026-07-13	78.900	78.900	73.890	75.770	73.349	307,525
2026-07-10	77.970	79.490	77.810	78.960	76.437	58,789
2026-07-09	77.280	78.210	77.120	77.720	75.237	17,809
2026-07-08	78.700	78.950	77.810	78.450	74.908	39,212
2026-07-07	78.790	78.850	78.310	78.320	74.783	24,195
2026-07-06	78.950	78.950	78.330	78.400	74.860	24,680
2026-07-03	78.300	78.950	78.300	78.520	74.974	35,318
2026-07-02	78.510	78.860	78.230	78.300	74.764	27,622
2026-07-01	78.500	78.860	78.210	78.360	74.822	40,387
2026-06-30	78.940	78.950	78.400	78.500	74.955	27,019
2026-06-29	78.770	78.950	78.510	78.940	75.375	18,175
2026-06-26	78.800	78.860	78.440	78.770	75.213	29,069
2026-06-25	78.600	79.210	78.600	78.860	75.299	12,730
2026-06-24	79.290	79.500	78.370	78.560	75.013	27,001
2026-06-23	79.810	80.010	79.100	79.270	75.691	14,743
2026-06-22	80.270	80.310	79.510	79.810	76.206	30,594
2026-06-19	80.940	81.100	79.930	80.260	76.636	45,197
2026-06-18	81.410	81.430	80.900	80.920	77.266	13,032
2026-06-17	82.300	82.400	81.120	81.430	77.753	16,625
2026-06-16	82.150	82.800	81.760	82.280	78.565	23,189
2026-06-15	82.480	83.390	82.230	82.350	78.631	40,362
2026-06-12	81.120	82.600	81.120	81.960	78.259	39,704
2026-06-11	81.310	82.220	81.080	81.460	77.782	31,536
2026-06-10	82.940	83.480	81.030	81.310	77.638	32,105
2026-06-09	83.720	84.010	83.320	83.470	78.851	19,763
2026-06-08	84.100	84.400	83.560	83.990	79.342	34,326
2026-06-05	84.300	84.640	83.600	84.260	79.597	42,220
2026-06-03	83.850	84.370	83.580	83.850	79.210	22,909
2026-06-02	83.510	83.980	83.390	83.860	79.219	14,968
2026-06-01	83.610	84.190	83.080	83.540	78.917	25,042
2026-05-29	83.790	84.190	83.200	83.610	78.983	44,559
2026-05-28	83.840	84.260	82.800	83.000	78.407	24,640
2026-05-27	83.300	83.990	83.300	83.830	79.191	27,643
2026-05-26	83.560	83.700	83.200	83.200	78.596	17,297
2026-05-25	83.810	84.640	83.250	83.500	78.879	29,692
2026-05-22	82.500	84.630	82.330	83.520	78.898	71,178
2026-05-21	82.120	82.850	81.590	82.500	77.935	23,796
2026-05-20	81.060	83.180	81.060	82.850	78.265	52,217
2026-05-19	81.910	82.260	80.800	81.010	76.527	29,826
2026-05-18	82.860	83.490	81.890	81.910	77.377	24,193
2026-05-15	82.320	83.270	82.320	83.000	78.407	33,416
2026-05-14	81.900	82.660	81.720	82.320	77.765	39,651
2026-05-13	82.840	83.490	81.720	81.720	77.198	26,549
2026-05-12	83.080	83.490	82.260	82.650	78.076	46,297
2026-05-11	85.900	86.250	83.130	83.970	78.483	56,923
2026-05-08	86.450	86.710	85.700	86.020	80.399	26,661
2026-05-07	85.040	86.540	85.040	86.140	80.511	41,320
2026-05-06	85.140	85.770	84.960	85.630	80.034	25,325
2026-05-05	84.560	85.340	84.360	84.950	79.399	23,300
2026-05-04	85.710	86.130	83.560	84.260	78.754	71,599
2026-04-30	86.000	86.850	85.710	85.710	80.109	25,810
2026-04-29	85.050	86.110	85.000	85.990	80.371	19,397
2026-04-28	85.470	85.850	84.880	85.050	79.492	25,375

← NewerPage 2 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.