Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	85.500	86.120	85.430	85.460	79.875	22,710
2026-04-24	86.320	86.640	85.030	85.740	80.137	54,862
2026-04-23	85.500	86.440	85.320	86.130	80.501	30,389
2026-04-22	85.900	86.240	85.610	85.610	80.015	20,012
2026-04-20	85.330	86.230	85.080	85.890	80.277	21,951
2026-04-17	84.520	85.920	84.520	85.060	79.501	59,572
2026-04-16	84.690	84.950	84.310	84.520	78.997	49,016
2026-04-15	84.400	85.080	84.110	84.310	78.800	54,544
2026-04-14	84.280	84.780	84.070	84.570	79.043	17,880
2026-04-13	83.350	84.490	83.100	84.050	78.557	46,273
2026-04-10	82.730	83.500	82.670	83.350	77.903	28,464
2026-04-09	83.890	84.020	83.700	83.930	77.651	16,294
2026-04-08	84.100	84.390	83.650	83.910	77.632	20,312
2026-04-07	84.290	84.700	83.630	83.800	77.531	19,806
2026-04-06	83.500	84.730	83.490	84.290	77.984	37,139
2026-04-02	83.490	83.900	83.170	83.500	77.253	36,758
2026-04-01	84.770	84.960	83.110	83.110	76.892	85,664
2026-03-31	84.500	85.320	84.350	85.120	78.752	22,797
2026-03-30	85.750	85.750	84.160	84.350	78.039	22,576
2026-03-27	84.360	85.950	84.000	85.690	79.279	60,070
2026-03-26	85.210	85.740	84.050	84.450	78.132	25,289
2026-03-25	85.100	85.630	85.070	85.210	78.835	23,454
2026-03-24	85.010	85.320	84.510	85.040	78.678	28,781
2026-03-23	85.730	86.300	85.010	85.110	78.743	39,060
2026-03-20	84.330	86.840	84.020	86.120	79.677	75,446
2026-03-19	85.500	85.730	83.530	84.300	77.993	37,827
2026-03-18	87.210	87.210	85.210	85.500	79.103	39,722
2026-03-17	85.900	87.360	85.730	87.000	80.491	45,101
2026-03-16	86.100	86.140	85.670	85.900	79.473	34,676
2026-03-13	84.610	86.380	84.500	85.730	79.316	81,957
2026-03-12	85.000	85.340	84.600	84.600	78.271	25,558
2026-03-11	85.520	85.920	84.860	85.370	78.983	33,889
2026-03-10	85.840	86.280	84.570	86.000	79.566	51,371
2026-03-09	85.700	88.300	85.700	87.620	80.325	146,619
2026-03-06	84.840	86.750	84.840	86.320	79.133	46,014
2026-03-05	85.340	86.370	84.530	84.830	77.767	38,054
2026-03-04	85.000	86.000	85.000	85.340	78.234	24,736
2026-03-03	86.230	86.780	84.990	84.990	77.914	55,996
2026-03-02	84.770	86.900	84.340	86.230	79.050	70,490
2026-02-27	84.640	84.800	84.500	84.770	77.712	65,114
2026-02-26	84.330	84.800	84.080	84.630	77.584	37,138
2026-02-25	84.520	84.920	84.160	84.690	77.639	45,050
2026-02-24	83.910	84.790	83.650	84.520	77.483	45,314
2026-02-23	83.400	83.970	83.380	83.910	76.924	31,871
2026-02-20	83.300	83.760	82.720	83.730	76.758	59,985
2026-02-19	83.220	84.150	82.850	83.300	76.364	76,485
2026-02-18	83.630	84.150	82.850	83.510	76.557	35,728
2026-02-13	82.370	84.380	82.320	83.940	76.951	71,012
2026-02-12	82.840	83.260	82.260	82.320	75.466	32,902
2026-02-11	83.010	83.150	82.250	82.840	75.943	42,793
2026-02-10	84.040	84.200	82.700	83.010	76.098	70,927
2026-02-09	85.650	85.760	84.480	85.230	77.373	75,294
2026-02-06	86.520	86.890	85.250	85.790	77.881	60,269
2026-02-05	87.500	87.820	85.810	86.890	78.880	55,019
2026-02-04	88.480	88.480	87.050	87.060	79.034	40,839
2026-02-03	88.790	88.800	87.640	88.490	80.332	35,949
2026-02-02	88.700	89.490	87.650	88.810	80.623	53,698
2026-01-30	87.900	89.850	87.300	88.710	80.532	65,555
2026-01-29	87.000	87.900	87.000	87.900	79.797	32,805
2026-01-28	87.600	87.700	86.680	87.400	79.343	34,257

← NewerPage 3 of 21 · 1,250 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.