Fundo De Investimento Imobiliario VBI Credito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 84.980 | 84.980 | 82.070 | 84.070 | 64.625 | 40,087 |
| 2024-11-08 | 84.400 | 86.190 | 84.300 | 85.100 | 64.725 | 36,861 |
| 2024-11-07 | 85.000 | 85.000 | 84.070 | 84.400 | 64.192 | 21,851 |
| 2024-11-06 | 85.000 | 85.430 | 84.170 | 85.090 | 64.717 | 20,735 |
| 2024-11-05 | 84.540 | 85.780 | 84.540 | 85.000 | 64.649 | 25,852 |
| 2024-11-04 | 86.900 | 86.900 | 84.540 | 84.650 | 64.382 | 23,864 |
| 2024-11-01 | 87.300 | 87.490 | 86.880 | 86.900 | 66.094 | 23,313 |
| 2024-10-31 | 87.010 | 87.830 | 86.280 | 87.300 | 66.398 | 20,543 |
| 2024-10-30 | 85.520 | 87.870 | 85.520 | 87.720 | 66.717 | 29,294 |
| 2024-10-29 | 84.990 | 87.080 | 84.350 | 86.790 | 66.010 | 21,739 |
| 2024-10-28 | 84.000 | 85.180 | 83.560 | 84.290 | 64.109 | 49,060 |
| 2024-10-25 | 83.500 | 84.290 | 83.000 | 84.000 | 63.888 | 35,454 |
| 2024-10-24 | 85.210 | 85.350 | 83.020 | 83.300 | 63.356 | 30,193 |
| 2024-10-23 | 86.400 | 87.000 | 85.280 | 85.360 | 64.922 | 20,072 |
| 2024-10-22 | 86.600 | 87.330 | 86.400 | 87.090 | 66.238 | 21,743 |
| 2024-10-21 | 87.600 | 87.870 | 86.110 | 86.500 | 65.790 | 20,507 |
| 2024-10-18 | 86.000 | 88.000 | 86.000 | 87.850 | 66.816 | 26,553 |
| 2024-10-17 | 86.640 | 86.990 | 86.000 | 86.600 | 65.866 | 15,793 |
| 2024-10-16 | 87.200 | 87.480 | 86.500 | 87.000 | 66.170 | 18,849 |
| 2024-10-15 | 87.040 | 87.500 | 86.880 | 87.200 | 66.322 | 15,905 |
| 2024-10-14 | 87.390 | 87.910 | 86.460 | 87.080 | 66.231 | 24,919 |
| 2024-10-11 | 86.100 | 87.150 | 85.580 | 87.150 | 66.284 | 29,086 |
| 2024-10-10 | 86.610 | 86.650 | 86.050 | 86.100 | 65.485 | 27,261 |
| 2024-10-09 | 87.390 | 87.390 | 85.000 | 86.650 | 65.904 | 34,316 |
| 2024-10-08 | 89.480 | 89.520 | 88.650 | 88.650 | 66.832 | 18,427 |
| 2024-10-07 | 90.000 | 90.100 | 89.000 | 89.120 | 67.186 | 19,620 |
| 2024-10-04 | 89.710 | 90.130 | 89.310 | 89.350 | 67.359 | 16,278 |
| 2024-10-03 | 89.350 | 90.240 | 89.340 | 89.710 | 67.631 | 16,221 |
| 2024-10-02 | 89.700 | 90.150 | 89.200 | 89.250 | 67.284 | 17,055 |
| 2024-10-01 | 89.450 | 89.990 | 89.450 | 89.510 | 67.480 | 30,571 |
| 2024-09-30 | 89.960 | 91.000 | 89.110 | 89.450 | 67.435 | 25,901 |
| 2024-09-27 | 89.430 | 93.000 | 89.060 | 89.780 | 67.683 | 40,837 |
| 2024-09-26 | 89.580 | 90.450 | 89.050 | 89.430 | 67.420 | 20,258 |
| 2024-09-25 | 90.510 | 90.940 | 89.500 | 89.770 | 67.676 | 17,621 |
| 2024-09-24 | 92.000 | 92.390 | 90.300 | 90.500 | 68.226 | 21,960 |
| 2024-09-23 | 92.700 | 93.070 | 92.000 | 92.490 | 69.726 | 22,986 |
| 2024-09-20 | 92.500 | 93.730 | 92.440 | 92.700 | 69.885 | 20,254 |
| 2024-09-19 | 92.700 | 93.100 | 92.520 | 92.750 | 69.922 | 17,875 |
| 2024-09-18 | 92.800 | 93.700 | 92.520 | 92.700 | 69.885 | 21,594 |
| 2024-09-17 | 92.670 | 93.360 | 92.400 | 92.850 | 69.998 | 20,211 |
| 2024-09-16 | 92.300 | 92.810 | 92.060 | 92.700 | 69.885 | 21,105 |
| 2024-09-13 | 92.010 | 93.090 | 92.010 | 92.300 | 69.583 | 23,886 |
| 2024-09-12 | 92.020 | 92.690 | 92.020 | 92.500 | 69.734 | 14,648 |
| 2024-09-11 | 92.810 | 93.140 | 92.500 | 92.800 | 69.960 | 19,032 |
| 2024-09-10 | 93.000 | 93.770 | 92.800 | 92.900 | 70.036 | 28,679 |
| 2024-09-09 | 94.110 | 94.600 | 93.650 | 93.990 | 70.209 | 36,886 |
| 2024-09-06 | 94.150 | 94.690 | 94.150 | 94.400 | 70.515 | 13,945 |
| 2024-09-05 | 94.070 | 94.340 | 94.020 | 94.150 | 70.328 | 12,252 |
| 2024-09-04 | 94.020 | 94.410 | 94.010 | 94.070 | 70.269 | 12,524 |
| 2024-09-03 | 94.050 | 94.280 | 93.910 | 94.010 | 70.224 | 9,389 |
| 2024-09-02 | 94.100 | 94.280 | 93.790 | 94.050 | 70.254 | 20,065 |
| 2024-08-30 | 93.920 | 94.690 | 93.780 | 93.940 | 70.172 | 14,837 |
| 2024-08-29 | 93.760 | 94.070 | 93.560 | 93.920 | 70.157 | 18,529 |
| 2024-08-28 | 93.800 | 94.200 | 93.660 | 93.900 | 70.142 | 17,855 |
| 2024-08-27 | 93.600 | 94.000 | 93.570 | 93.860 | 70.112 | 21,091 |
| 2024-08-26 | 94.000 | 94.050 | 93.590 | 93.750 | 70.030 | 17,797 |
| 2024-08-23 | 93.880 | 94.500 | 93.500 | 94.050 | 70.254 | 27,877 |
| 2024-08-22 | 93.740 | 94.000 | 93.300 | 93.890 | 70.134 | 22,947 |
| 2024-08-21 | 93.510 | 93.990 | 93.050 | 93.740 | 70.022 | 20,475 |
| 2024-08-20 | 93.250 | 93.700 | 92.800 | 93.510 | 69.850 | 18,610 |
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.