Fundo De Investimento Imobiliario VBI Credito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 86.020 | 86.500 | 85.550 | 86.000 | 71.274 | 13,561 |
| 2025-05-12 | 85.910 | 87.690 | 85.630 | 86.540 | 71.722 | 38,766 |
| 2025-05-09 | 86.610 | 87.000 | 86.020 | 86.970 | 71.208 | 18,869 |
| 2025-05-08 | 86.000 | 86.740 | 85.980 | 86.740 | 71.019 | 13,815 |
| 2025-05-07 | 86.140 | 86.480 | 85.800 | 86.000 | 70.413 | 19,754 |
| 2025-05-06 | 86.740 | 86.740 | 85.820 | 86.140 | 70.528 | 29,495 |
| 2025-05-05 | 86.540 | 86.750 | 85.700 | 86.660 | 70.954 | 19,217 |
| 2025-05-02 | 85.400 | 86.900 | 85.320 | 86.540 | 70.856 | 21,015 |
| 2025-04-30 | 85.000 | 85.960 | 84.530 | 85.400 | 69.922 | 28,661 |
| 2025-04-29 | 84.420 | 85.390 | 83.100 | 84.280 | 69.005 | 46,560 |
| 2025-04-28 | 85.500 | 85.900 | 84.080 | 84.100 | 68.858 | 39,642 |
| 2025-04-25 | 84.980 | 86.800 | 83.350 | 86.000 | 70.413 | 30,901 |
| 2025-04-24 | 85.450 | 85.450 | 84.230 | 84.310 | 69.030 | 14,038 |
| 2025-04-23 | 85.680 | 85.850 | 84.640 | 84.830 | 69.456 | 21,124 |
| 2025-04-22 | 83.330 | 85.680 | 83.250 | 85.680 | 70.151 | 31,728 |
| 2025-04-17 | 83.200 | 83.480 | 82.850 | 83.470 | 68.342 | 31,658 |
| 2025-04-16 | 83.200 | 83.700 | 82.750 | 83.200 | 68.121 | 16,483 |
| 2025-04-15 | 82.290 | 83.360 | 82.150 | 83.190 | 68.113 | 11,173 |
| 2025-04-14 | 82.170 | 83.630 | 82.050 | 82.300 | 67.384 | 25,247 |
| 2025-04-11 | 82.000 | 82.350 | 82.000 | 82.100 | 67.220 | 11,382 |
| 2025-04-10 | 82.400 | 82.400 | 81.540 | 81.940 | 67.089 | 11,591 |
| 2025-04-09 | 81.950 | 82.400 | 81.150 | 82.400 | 67.466 | 22,317 |
| 2025-04-08 | 83.280 | 83.780 | 82.650 | 83.050 | 67.138 | 19,603 |
| 2025-04-07 | 84.380 | 84.380 | 81.530 | 82.500 | 66.694 | 38,288 |
| 2025-04-04 | 84.760 | 84.760 | 83.910 | 84.370 | 68.206 | 14,237 |
| 2025-04-03 | 84.960 | 85.000 | 84.100 | 84.770 | 68.529 | 10,123 |
| 2025-04-02 | 84.880 | 85.000 | 83.870 | 84.200 | 68.068 | 27,233 |
| 2025-04-01 | 83.990 | 84.780 | 83.910 | 84.750 | 68.513 | 22,408 |
| 2025-03-31 | 84.500 | 84.880 | 83.760 | 83.900 | 67.826 | 19,547 |
| 2025-03-28 | 83.600 | 84.550 | 83.600 | 84.500 | 68.311 | 22,919 |
| 2025-03-27 | 82.900 | 83.970 | 82.700 | 83.460 | 67.470 | 29,236 |
| 2025-03-26 | 83.000 | 83.250 | 82.670 | 82.900 | 67.017 | 14,680 |
| 2025-03-25 | 83.320 | 83.740 | 82.700 | 83.000 | 67.098 | 21,687 |
| 2025-03-24 | 84.090 | 84.100 | 83.310 | 83.310 | 67.349 | 16,140 |
| 2025-03-21 | 84.230 | 84.430 | 83.440 | 83.890 | 67.817 | 29,875 |
| 2025-03-20 | 84.300 | 84.490 | 84.000 | 84.000 | 67.906 | 15,766 |
| 2025-03-19 | 84.310 | 84.780 | 84.000 | 84.170 | 68.044 | 19,583 |
| 2025-03-18 | 84.110 | 84.460 | 83.540 | 84.310 | 68.157 | 27,257 |
| 2025-03-17 | 84.240 | 84.830 | 83.800 | 84.530 | 68.335 | 15,154 |
| 2025-03-14 | 84.140 | 84.980 | 83.690 | 84.240 | 68.100 | 25,163 |
| 2025-03-13 | 85.150 | 85.840 | 84.520 | 85.270 | 68.084 | 17,060 |
| 2025-03-12 | 84.300 | 85.360 | 84.070 | 85.170 | 68.004 | 13,679 |
| 2025-03-11 | 84.000 | 84.480 | 83.360 | 84.220 | 67.246 | 20,261 |
| 2025-03-10 | 84.210 | 84.820 | 84.000 | 84.090 | 67.142 | 22,954 |
| 2025-03-07 | 83.690 | 84.480 | 83.510 | 84.170 | 67.206 | 19,377 |
| 2025-03-06 | 84.550 | 85.860 | 83.050 | 83.680 | 66.815 | 64,869 |
| 2025-03-05 | 84.990 | 85.910 | 84.780 | 85.420 | 68.204 | 12,243 |
| 2025-02-28 | 83.950 | 85.900 | 83.600 | 85.050 | 67.909 | 20,016 |
| 2025-02-27 | 84.540 | 84.790 | 83.700 | 83.950 | 67.030 | 24,969 |
| 2025-02-26 | 83.060 | 85.280 | 83.060 | 84.550 | 67.509 | 17,566 |
| 2025-02-25 | 81.490 | 84.150 | 81.490 | 83.440 | 66.623 | 21,069 |
| 2025-02-24 | 80.500 | 82.840 | 79.790 | 81.490 | 65.066 | 22,310 |
| 2025-02-21 | 78.840 | 80.890 | 78.830 | 80.890 | 64.587 | 26,712 |
| 2025-02-20 | 78.100 | 81.390 | 78.100 | 78.580 | 62.743 | 30,019 |
| 2025-02-19 | 77.500 | 79.340 | 77.030 | 79.000 | 63.078 | 20,407 |
| 2025-02-18 | 77.030 | 78.190 | 77.030 | 77.500 | 61.880 | 14,188 |
| 2025-02-17 | 76.460 | 78.070 | 76.390 | 77.020 | 61.497 | 18,257 |
| 2025-02-14 | 75.300 | 76.500 | 75.220 | 76.460 | 61.050 | 22,085 |
| 2025-02-13 | 76.100 | 76.120 | 75.160 | 75.300 | 60.124 | 13,761 |
| 2025-02-12 | 75.350 | 76.170 | 75.350 | 76.020 | 60.699 | 13,352 |
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.