Fundo De Investimento Imobiliario VBI Credito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	86.500	87.600	86.500	87.600	79.524	60,487
2026-01-26	86.730	87.790	86.500	86.500	78.526	67,904
2026-01-23	85.000	87.550	84.910	86.230	78.281	68,487
2026-01-22	85.010	85.470	84.520	85.000	77.164	33,929
2026-01-21	84.750	85.300	83.680	84.710	76.901	30,934
2026-01-20	85.150	85.500	84.720	85.000	77.164	20,429
2026-01-19	85.400	85.880	85.130	85.150	77.300	18,868
2026-01-16	85.070	85.710	84.180	85.400	77.527	81,116
2026-01-15	85.150	85.620	84.570	85.070	77.227	44,711
2026-01-14	85.120	85.550	84.800	85.150	77.300	34,115
2026-01-13	84.480	85.800	84.010	85.120	77.273	184,668
2026-01-12	83.420	84.890	82.870	84.480	76.692	65,252
2026-01-09	84.560	84.800	83.610	84.640	76.038	43,899
2026-01-08	84.650	84.880	84.550	84.560	75.966	18,834
2026-01-07	84.700	84.900	84.650	84.650	76.047	26,104
2026-01-06	84.740	84.850	84.050	84.700	76.092	82,916
2026-01-05	84.500	84.900	84.500	84.750	76.137	24,182
2026-01-02	84.050	84.900	84.050	84.900	76.272	19,442
2025-12-30	84.480	84.760	83.930	84.640	76.038	16,882
2025-12-29	84.150	84.740	83.570	83.640	75.140	69,140
2025-12-26	84.430	84.700	83.940	84.150	75.598	27,755
2025-12-23	84.100	84.500	83.590	84.430	75.850	35,983
2025-12-22	84.190	84.690	83.000	83.950	75.418	49,473
2025-12-19	82.870	84.500	82.700	84.250	75.688	67,749
2025-12-18	82.960	82.960	82.400	82.870	74.448	19,978
2025-12-17	82.750	83.000	82.350	82.960	74.529	35,985
2025-12-16	82.700	83.490	82.500	82.980	74.547	33,001
2025-12-15	82.500	83.500	82.490	83.500	75.014	34,960
2025-12-12	81.600	83.610	81.600	82.570	74.179	47,236
2025-12-11	81.600	82.920	81.600	82.010	73.676	28,335
2025-12-10	81.580	82.250	81.290	81.570	73.280	40,676
2025-12-09	81.350	81.770	80.800	81.590	73.298	46,807
2025-12-08	83.890	84.600	82.060	82.280	73.172	135,428
2025-12-05	82.900	84.500	82.860	83.990	74.693	62,470
2025-12-04	82.310	83.450	82.310	83.100	73.902	31,947
2025-12-03	82.030	82.790	82.030	82.670	73.519	24,747
2025-12-02	83.000	83.020	81.890	82.030	72.950	21,028
2025-12-01	82.520	83.160	82.030	82.250	73.146	23,930
2025-11-28	81.370	83.360	81.370	83.040	73.848	42,160
2025-11-27	81.060	82.050	81.060	81.860	72.799	23,788
2025-11-26	82.370	82.660	80.530	81.010	72.043	50,988
2025-11-25	82.380	82.660	81.490	82.370	73.252	58,207
2025-11-24	82.140	82.600	81.840	82.380	73.261	27,272
2025-11-21	81.990	82.660	81.250	82.140	73.048	41,791
2025-11-19	80.740	82.660	80.200	82.660	73.510	51,169
2025-11-18	80.540	81.330	80.030	80.500	71.589	29,469
2025-11-17	80.200	80.990	80.030	80.540	71.625	41,535
2025-11-14	79.500	80.550	79.050	80.550	71.634	44,585
2025-11-13	79.370	79.990	79.010	79.050	70.300	24,295
2025-11-12	80.090	80.600	79.370	80.000	71.145	35,975
2025-11-11	81.200	81.200	79.710	80.040	71.180	31,689
2025-11-10	81.470	82.600	81.010	82.160	72.265	47,081
2025-11-07	81.420	82.290	81.260	81.470	71.658	20,758
2025-11-06	81.700	82.340	81.140	81.420	71.614	24,334
2025-11-05	81.870	82.770	81.550	81.700	71.861	29,804
2025-11-04	82.780	82.780	82.780	82.780	72.811	0
2025-11-03	82.780	82.780	82.780	82.780	72.811	0
2025-10-31	82.780	82.780	82.780	82.780	72.811	0
2025-10-30	82.780	82.780	82.780	82.780	72.811	0
2025-10-29	82.780	82.780	82.780	82.780	72.811	0

← NewerPage 4 of 5 · 247 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.