Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	102.38	103.18	101.99	102.68	57.254	32,859
2021-12-28	101.27	102.40	100.99	102.38	57.087	33,710
2021-12-27	100.97	101.41	100.51	100.99	56.312	23,337
2021-12-23	100.73	101.44	100.31	100.86	56.239	38,657
2021-12-22	100.64	100.98	100.14	100.89	56.256	36,223
2021-12-21	100.68	100.68	100.38	100.64	56.117	22,568
2021-12-20	100.57	100.71	100.06	100.59	56.089	23,706
2021-12-17	100.79	100.85	99.679	100.57	56.078	29,667
2021-12-16	100.66	100.97	100.07	100.79	56.200	28,291
2021-12-15	99.989	100.79	99.989	100.69	56.144	27,360
2021-12-14	99.789	100.40	99.359	99.889	55.698	30,640
2021-12-13	100.49	100.99	99.059	99.239	55.336	26,696
2021-12-10	99.929	100.99	99.589	100.49	56.033	33,886
2021-12-09	99.789	99.929	99.199	99.929	55.721	28,302
2021-12-08	100.99	101.34	99.489	100.99	56.312	73,265
2021-12-07	100.52	101.22	100.52	100.71	56.156	35,506
2021-12-06	99.699	100.95	99.699	100.32	55.938	34,597
2021-12-03	98.749	100.94	98.309	99.989	55.754	35,449
2021-12-02	99.089	100.07	96.789	98.489	54.918	44,066
2021-12-01	97.779	99.989	97.229	99.089	55.252	48,208
2021-11-30	96.979	99.559	96.979	97.779	54.522	26,365
2021-11-29	95.799	97.259	95.289	96.979	54.076	35,899
2021-11-26	96.689	96.749	94.489	95.799	53.418	90,340
2021-11-25	97.689	98.079	96.189	96.649	53.892	57,088
2021-11-24	99.529	100.40	95.989	97.689	54.472	61,669
2021-11-23	100.99	101.01	99.499	99.599	55.537	49,807
2021-11-22	100.17	101.02	99.839	101.02	56.328	39,541
2021-11-19	100.29	100.87	99.819	100.17	55.855	37,268
2021-11-18	100.94	101.42	100.76	100.98	56.306	27,231
2021-11-17	100.59	101.39	100.22	100.94	56.284	29,656
2021-11-16	101.37	101.37	100.10	100.85	56.234	26,474
2021-11-12	100.09	101.37	100.09	101.37	56.524	43,051
2021-11-11	100.39	100.96	99.619	100.39	55.977	27,930
2021-11-10	99.989	100.99	99.499	100.37	55.966	42,033
2021-11-09	101.78	101.78	100.70	100.89	56.256	38,234
2021-11-08	101.49	101.93	100.72	101.79	56.758	57,362
2021-11-05	101.45	101.99	101.21	101.49	56.590	49,572
2021-11-04	101.49	101.90	100.99	101.89	56.814	38,059
2021-11-03	101.78	101.99	100.06	101.36	56.518	59,966
2021-11-01	101.59	101.89	101.39	101.77	56.747	27,666
2021-10-29	101.62	101.87	101.38	101.49	56.590	40,824
2021-10-28	101.49	101.79	101.34	101.63	56.669	36,522
2021-10-27	101.35	101.89	101.29	101.57	56.635	32,348
2021-10-26	101.69	101.69	101.34	101.34	56.507	29,676
2021-10-25	101.69	101.96	101.11	101.67	56.691	39,970
2021-10-22	101.99	101.99	101.19	101.69	56.702	31,306
2021-10-21	102.39	102.76	101.79	101.88	56.808	42,699
2021-10-20	103.00	103.29	102.00	102.80	57.321	49,557
2021-10-19	103.89	103.94	102.90	102.99	57.427	45,340
2021-10-18	103.18	103.98	102.74	103.98	57.979	29,047
2021-10-15	102.40	103.59	102.40	103.15	57.516	36,600
2021-10-14	101.89	102.58	101.69	102.29	57.037	23,768

← NewerPage 21 of 21 · 1,252 trading days

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.