Fundo De Investimento Imobiliario VBI Credito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 75.970 | 75.970 | 75.070 | 75.330 | 60.148 | 16,491 |
| 2025-02-10 | 75.780 | 77.600 | 75.780 | 77.290 | 60.874 | 19,673 |
| 2025-02-07 | 75.560 | 76.380 | 75.160 | 75.780 | 59.685 | 32,729 |
| 2025-02-06 | 75.630 | 76.180 | 74.850 | 75.560 | 59.512 | 16,849 |
| 2025-02-05 | 75.890 | 76.630 | 75.330 | 75.630 | 59.567 | 17,387 |
| 2025-02-04 | 77.960 | 78.800 | 75.610 | 75.860 | 59.748 | 23,558 |
| 2025-02-03 | 77.110 | 80.650 | 77.110 | 77.960 | 61.402 | 22,868 |
| 2025-01-31 | 77.870 | 78.640 | 76.900 | 78.180 | 61.575 | 15,565 |
| 2025-01-30 | 76.760 | 77.610 | 75.050 | 77.610 | 61.126 | 18,138 |
| 2025-01-29 | 75.700 | 78.300 | 75.410 | 76.760 | 60.457 | 24,911 |
| 2025-01-28 | 77.800 | 78.190 | 74.600 | 75.700 | 59.622 | 17,111 |
| 2025-01-27 | 80.890 | 81.400 | 77.770 | 77.800 | 61.276 | 31,464 |
| 2025-01-24 | 81.000 | 81.880 | 80.820 | 81.300 | 64.033 | 17,227 |
| 2025-01-23 | 81.550 | 82.000 | 80.680 | 80.790 | 63.631 | 14,764 |
| 2025-01-22 | 81.310 | 81.710 | 81.250 | 81.270 | 64.009 | 11,716 |
| 2025-01-21 | 81.570 | 82.090 | 81.550 | 81.710 | 64.355 | 19,018 |
| 2025-01-20 | 82.190 | 82.500 | 81.510 | 82.060 | 64.631 | 20,150 |
| 2025-01-17 | 82.700 | 83.240 | 80.000 | 82.290 | 64.812 | 30,625 |
| 2025-01-16 | 82.000 | 83.480 | 81.550 | 82.700 | 65.135 | 21,116 |
| 2025-01-15 | 81.600 | 82.570 | 81.500 | 81.880 | 64.489 | 19,185 |
| 2025-01-14 | 81.070 | 82.280 | 81.070 | 81.700 | 64.348 | 12,002 |
| 2025-01-13 | 81.840 | 82.280 | 81.300 | 81.420 | 64.127 | 22,649 |
| 2025-01-10 | 81.200 | 81.970 | 80.210 | 81.850 | 64.466 | 20,329 |
| 2025-01-09 | 81.200 | 82.990 | 81.190 | 82.750 | 64.348 | 28,585 |
| 2025-01-08 | 82.160 | 82.800 | 81.100 | 81.220 | 63.158 | 15,620 |
| 2025-01-07 | 84.050 | 84.360 | 81.090 | 82.320 | 64.013 | 21,627 |
| 2025-01-06 | 84.140 | 84.490 | 83.990 | 84.280 | 65.537 | 16,716 |
| 2025-01-03 | 84.190 | 84.500 | 83.900 | 84.140 | 65.428 | 22,288 |
| 2025-01-02 | 84.000 | 84.550 | 83.530 | 84.190 | 65.467 | 20,646 |
| 2024-12-30 | 83.610 | 84.500 | 83.510 | 84.000 | 65.320 | 12,355 |
| 2024-12-27 | 78.050 | 85.500 | 78.050 | 83.610 | 65.016 | 30,401 |
| 2024-12-26 | 76.400 | 78.760 | 76.400 | 77.790 | 60.491 | 31,247 |
| 2024-12-23 | 75.970 | 82.100 | 75.700 | 77.430 | 60.211 | 33,002 |
| 2024-12-20 | 73.920 | 77.290 | 73.710 | 75.970 | 59.075 | 33,813 |
| 2024-12-19 | 74.370 | 74.500 | 73.570 | 73.650 | 57.271 | 33,109 |
| 2024-12-18 | 75.900 | 76.000 | 74.120 | 74.370 | 57.831 | 33,088 |
| 2024-12-17 | 74.290 | 75.940 | 74.230 | 75.500 | 58.710 | 61,331 |
| 2024-12-16 | 72.510 | 74.000 | 72.510 | 73.900 | 57.466 | 39,327 |
| 2024-12-13 | 73.030 | 74.190 | 72.600 | 72.990 | 56.758 | 42,626 |
| 2024-12-12 | 74.500 | 74.550 | 72.200 | 73.030 | 56.789 | 41,071 |
| 2024-12-11 | 76.200 | 77.270 | 73.630 | 74.500 | 57.932 | 40,162 |
| 2024-12-10 | 77.630 | 78.390 | 76.100 | 76.200 | 59.254 | 44,433 |
| 2024-12-09 | 79.120 | 79.890 | 78.280 | 78.530 | 60.366 | 39,755 |
| 2024-12-06 | 79.250 | 80.590 | 78.820 | 79.260 | 60.927 | 59,718 |
| 2024-12-05 | 83.490 | 83.500 | 78.790 | 79.250 | 60.920 | 55,788 |
| 2024-12-04 | 86.330 | 86.660 | 83.270 | 83.550 | 64.225 | 36,970 |
| 2024-12-03 | 86.560 | 86.990 | 85.800 | 86.340 | 66.370 | 28,438 |
| 2024-12-02 | 87.050 | 87.930 | 86.260 | 86.550 | 66.531 | 56,028 |
| 2024-11-29 | 86.230 | 86.890 | 85.900 | 86.250 | 66.301 | 23,167 |
| 2024-11-28 | 86.900 | 87.200 | 85.250 | 86.230 | 66.285 | 26,061 |
| 2024-11-27 | 86.330 | 88.190 | 86.330 | 86.900 | 66.800 | 26,668 |
| 2024-11-26 | 87.500 | 87.500 | 86.330 | 86.330 | 66.362 | 48,118 |
| 2024-11-25 | 86.480 | 87.680 | 86.210 | 87.020 | 66.892 | 33,139 |
| 2024-11-22 | 85.700 | 86.390 | 85.500 | 86.000 | 66.108 | 23,048 |
| 2024-11-21 | 84.830 | 86.470 | 84.800 | 85.700 | 65.878 | 17,755 |
| 2024-11-19 | 84.450 | 84.830 | 84.050 | 84.830 | 65.209 | 25,222 |
| 2024-11-18 | 84.000 | 84.790 | 83.990 | 84.580 | 65.017 | 27,208 |
| 2024-11-14 | 84.160 | 84.790 | 84.000 | 84.000 | 64.571 | 28,102 |
| 2024-11-13 | 84.000 | 85.360 | 84.000 | 84.500 | 64.955 | 21,422 |
| 2024-11-12 | 83.990 | 84.160 | 83.200 | 84.000 | 64.571 | 22,685 |
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.