Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	100.62	101.35	100.61	100.99	56.312	45,549
2022-03-25	100.99	101.35	100.22	100.61	56.100	30,590
2022-03-24	100.70	100.99	100.14	100.97	56.301	39,186
2022-03-23	99.839	100.99	99.839	100.71	56.156	29,169
2022-03-22	99.229	100.46	99.059	99.839	55.671	52,694
2022-03-21	99.989	99.989	98.999	99.239	55.336	63,377
2022-03-18	99.289	100.45	99.289	100.21	55.877	21,360
2022-03-17	99.699	99.909	99.399	99.859	55.682	37,023
2022-03-16	98.819	99.869	98.589	99.179	55.303	28,595
2022-03-15	98.869	99.809	97.509	98.599	54.979	27,123
2022-03-14	99.869	100.09	98.639	98.639	55.002	29,965
2022-03-11	100.24	100.59	98.879	99.099	55.258	57,962
2022-03-10	100.49	100.90	98.299	100.58	56.083	31,406
2022-03-09	100.39	101.99	100.39	101.68	56.696	34,769
2022-03-08	100.43	101.13	99.989	100.39	55.977	28,259
2022-03-07	100.59	101.19	100.40	100.59	56.089	26,001
2022-03-04	100.01	100.96	100.01	100.59	56.089	27,324
2022-03-03	100.11	100.78	98.139	99.989	55.754	32,582
2022-03-02	100.23	100.59	99.689	100.11	55.821	21,326
2022-02-25	99.169	100.73	98.999	100.23	55.888	22,819
2022-02-24	99.889	99.979	96.779	98.989	55.197	39,599
2022-02-23	99.879	100.80	99.299	100.31	55.933	40,100
2022-02-22	99.719	100.49	99.239	99.829	55.665	42,498
2022-02-21	100.93	100.98	98.489	99.719	55.604	34,340
2022-02-18	101.00	101.45	100.87	101.09	56.367	32,159
2022-02-17	100.80	101.55	100.79	101.37	56.524	31,186
2022-02-16	100.32	101.08	99.989	100.80	56.206	29,607
2022-02-15	101.02	101.09	98.489	100.11	55.821	34,184
2022-02-14	101.11	101.56	100.75	101.02	56.328	32,950
2022-02-11	101.01	101.57	100.69	101.08	56.362	29,268
2022-02-10	101.00	101.67	100.69	101.01	56.323	26,469
2022-02-09	101.09	101.59	100.67	101.14	56.395	31,490
2022-02-08	101.89	102.13	101.63	101.88	56.808	39,111
2022-02-07	102.28	102.79	101.60	101.73	56.724	35,474
2022-02-04	101.74	102.58	101.39	102.25	57.014	39,698
2022-02-03	102.60	102.97	101.89	101.94	56.841	31,902
2022-02-02	102.80	103.05	102.11	102.31	57.048	26,435
2022-02-01	102.02	103.05	102.02	102.79	57.315	26,684
2022-01-31	102.89	103.14	101.53	101.62	56.663	32,342
2022-01-28	103.62	103.98	102.69	102.89	57.371	30,047
2022-01-27	102.79	103.98	102.71	103.19	57.538	38,523
2022-01-26	103.78	104.09	101.39	103.64	57.789	64,114
2022-01-25	103.49	104.93	103.09	103.99	57.984	51,951
2022-01-24	103.17	103.99	102.99	103.49	57.706	61,723
2022-01-21	102.99	103.99	101.99	103.14	57.510	84,645
2022-01-20	101.96	103.46	101.81	102.99	57.427	65,184
2022-01-19	101.85	102.23	101.28	101.77	56.747	52,429
2022-01-18	101.49	102.36	101.20	101.79	56.758	40,584
2022-01-17	101.75	102.33	100.99	101.39	56.535	39,485
2022-01-14	101.28	102.03	100.69	101.39	56.535	40,441
2022-01-13	101.77	102.02	100.28	101.28	56.473	40,701
2022-01-12	101.50	102.09	101.05	101.77	56.747	39,807
2022-01-11	101.68	102.77	101.08	101.49	56.590	40,160
2022-01-10	103.25	103.45	102.17	102.59	57.204	34,486
2022-01-07	102.76	103.21	101.70	103.21	57.549	36,599
2022-01-06	102.49	102.86	100.99	102.76	57.299	41,285
2022-01-05	102.98	102.98	101.65	101.86	56.797	46,579
2022-01-04	102.89	103.49	102.52	102.92	57.388	40,190
2022-01-03	103.18	103.44	102.39	102.89	57.371	32,389
2021-12-30	103.18	103.48	102.11	102.24	57.009	26,000

← NewerPage 20 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.