Fundo De Investimento Imobiliario VBI Credito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 86.700 | 86.750 | 86.080 | 86.260 | 73.265 | 14,722 |
| 2025-08-05 | 86.260 | 86.770 | 86.090 | 86.280 | 73.282 | 16,984 |
| 2025-08-04 | 86.320 | 87.030 | 86.040 | 86.220 | 73.231 | 22,461 |
| 2025-08-01 | 85.320 | 87.300 | 84.900 | 87.300 | 74.148 | 77,159 |
| 2025-07-31 | 84.730 | 85.030 | 84.500 | 84.950 | 72.152 | 12,471 |
| 2025-07-30 | 84.390 | 84.890 | 83.730 | 84.100 | 71.430 | 25,759 |
| 2025-07-29 | 84.490 | 84.950 | 84.300 | 84.450 | 71.727 | 17,853 |
| 2025-07-28 | 84.560 | 84.980 | 84.350 | 84.610 | 71.863 | 16,296 |
| 2025-07-25 | 84.300 | 84.680 | 84.070 | 84.540 | 71.804 | 9,694 |
| 2025-07-24 | 84.330 | 84.600 | 84.000 | 84.000 | 71.345 | 9,565 |
| 2025-07-23 | 84.020 | 84.630 | 84.020 | 84.330 | 71.626 | 12,849 |
| 2025-07-22 | 84.210 | 84.740 | 84.010 | 84.020 | 71.362 | 11,598 |
| 2025-07-21 | 84.510 | 84.840 | 84.220 | 84.490 | 71.761 | 25,941 |
| 2025-07-18 | 84.540 | 84.990 | 84.350 | 84.380 | 71.668 | 19,388 |
| 2025-07-17 | 84.910 | 85.200 | 84.900 | 84.910 | 72.118 | 12,699 |
| 2025-07-16 | 84.850 | 85.460 | 84.810 | 84.900 | 72.110 | 20,121 |
| 2025-07-15 | 84.890 | 85.200 | 84.070 | 84.560 | 71.821 | 17,135 |
| 2025-07-14 | 84.900 | 85.490 | 84.450 | 84.940 | 72.144 | 23,014 |
| 2025-07-11 | 84.900 | 85.350 | 84.450 | 84.570 | 71.829 | 22,562 |
| 2025-07-10 | 85.010 | 85.200 | 83.700 | 84.920 | 72.127 | 12,830 |
| 2025-07-09 | 84.990 | 85.550 | 84.710 | 85.390 | 72.526 | 17,920 |
| 2025-07-08 | 86.280 | 86.680 | 86.050 | 86.430 | 72.517 | 22,324 |
| 2025-07-07 | 86.260 | 86.510 | 85.160 | 86.150 | 72.282 | 25,710 |
| 2025-07-04 | 86.390 | 86.760 | 85.810 | 86.120 | 72.257 | 22,381 |
| 2025-07-03 | 86.740 | 86.980 | 86.070 | 86.210 | 72.333 | 21,160 |
| 2025-07-02 | 86.510 | 86.900 | 85.730 | 86.300 | 72.408 | 37,934 |
| 2025-07-01 | 84.820 | 87.350 | 84.180 | 87.350 | 73.289 | 99,680 |
| 2025-06-30 | 83.640 | 85.640 | 83.640 | 84.360 | 70.781 | 30,773 |
| 2025-06-27 | 83.650 | 84.150 | 83.200 | 83.630 | 70.168 | 39,462 |
| 2025-06-26 | 83.630 | 83.690 | 82.750 | 83.650 | 70.185 | 21,574 |
| 2025-06-25 | 82.780 | 83.700 | 82.780 | 83.200 | 69.807 | 23,732 |
| 2025-06-24 | 82.300 | 82.880 | 82.290 | 82.550 | 69.262 | 20,198 |
| 2025-06-23 | 82.650 | 83.390 | 81.970 | 82.310 | 69.061 | 29,545 |
| 2025-06-20 | 83.140 | 83.980 | 82.440 | 83.180 | 69.791 | 36,284 |
| 2025-06-18 | 82.420 | 83.130 | 81.770 | 82.980 | 69.623 | 31,319 |
| 2025-06-17 | 83.150 | 83.180 | 82.320 | 82.400 | 69.136 | 18,675 |
| 2025-06-16 | 82.060 | 83.260 | 82.060 | 83.100 | 69.723 | 24,651 |
| 2025-06-13 | 83.000 | 83.810 | 81.760 | 82.000 | 68.800 | 32,793 |
| 2025-06-12 | 84.000 | 84.000 | 83.000 | 83.650 | 70.185 | 14,512 |
| 2025-06-11 | 84.490 | 84.550 | 83.300 | 83.580 | 70.126 | 12,087 |
| 2025-06-10 | 84.600 | 84.770 | 83.750 | 84.500 | 70.898 | 29,131 |
| 2025-06-09 | 86.160 | 86.590 | 85.650 | 85.840 | 71.141 | 41,582 |
| 2025-06-06 | 86.450 | 86.880 | 86.010 | 86.160 | 71.407 | 14,701 |
| 2025-06-05 | 86.600 | 86.760 | 86.110 | 86.200 | 71.440 | 24,256 |
| 2025-06-04 | 86.300 | 86.940 | 86.200 | 86.790 | 71.929 | 11,690 |
| 2025-06-03 | 87.350 | 87.500 | 85.810 | 86.250 | 71.481 | 30,536 |
| 2025-06-02 | 87.480 | 87.480 | 86.700 | 87.000 | 72.103 | 17,536 |
| 2025-05-30 | 86.600 | 87.270 | 86.100 | 86.890 | 72.012 | 12,122 |
| 2025-05-29 | 86.180 | 86.480 | 85.880 | 86.460 | 71.655 | 24,130 |
| 2025-05-28 | 87.080 | 87.080 | 85.500 | 86.550 | 71.730 | 18,993 |
| 2025-05-27 | 88.490 | 88.490 | 86.050 | 86.520 | 71.705 | 38,555 |
| 2025-05-26 | 88.000 | 88.680 | 87.750 | 87.850 | 72.807 | 19,743 |
| 2025-05-23 | 87.480 | 88.800 | 87.110 | 87.750 | 72.724 | 24,374 |
| 2025-05-22 | 87.390 | 87.400 | 86.610 | 87.100 | 72.186 | 7,204 |
| 2025-05-21 | 87.250 | 87.490 | 86.550 | 86.870 | 71.995 | 10,023 |
| 2025-05-20 | 87.250 | 87.720 | 86.330 | 87.250 | 72.310 | 17,623 |
| 2025-05-19 | 87.130 | 88.690 | 86.280 | 87.260 | 72.318 | 30,640 |
| 2025-05-16 | 86.350 | 87.360 | 86.000 | 87.140 | 72.219 | 24,351 |
| 2025-05-15 | 85.700 | 87.280 | 85.700 | 86.350 | 71.564 | 20,514 |
| 2025-05-14 | 86.000 | 86.530 | 85.520 | 86.000 | 71.274 | 29,492 |
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.