Fundo De Investimento Imobiliario VBI Credito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 81.410 | 82.510 | 81.170 | 81.680 | 81.680 | 42,923 |
| 2026-10-15 | 81.240 | 82.220 | 80.430 | 81.410 | 81.410 | 48,114 |
| 2026-10-14 | 81.250 | 81.790 | 80.520 | 80.580 | 80.580 | 43,799 |
| 2026-10-13 | 80.060 | 82.400 | 79.590 | 81.320 | 81.320 | 186,764 |
| 2026-10-09 | 77.500 | 80.520 | 77.250 | 80.060 | 80.060 | 66,212 |
| 2026-10-08 | 78.510 | 79.800 | 78.510 | 78.800 | 78.150 | 31,538 |
| 2026-10-07 | 76.710 | 79.120 | 76.700 | 78.450 | 77.803 | 33,620 |
| 2026-10-06 | 74.780 | 77.640 | 74.780 | 76.700 | 76.067 | 39,667 |
| 2026-10-05 | 74.650 | 78.000 | 74.110 | 74.780 | 74.163 | 45,114 |
| 2026-10-02 | 73.680 | 74.630 | 73.570 | 74.330 | 73.717 | 29,285 |
| 2026-10-01 | 73.120 | 73.570 | 72.710 | 73.570 | 72.963 | 30,042 |
| 2026-09-30 | 73.000 | 73.710 | 72.980 | 73.120 | 72.517 | 32,294 |
| 2026-09-29 | 73.300 | 73.790 | 72.930 | 72.990 | 72.388 | 27,610 |
| 2026-09-28 | 73.830 | 74.220 | 72.900 | 73.300 | 72.695 | 32,871 |
| 2026-09-25 | 73.710 | 74.500 | 73.620 | 73.830 | 73.221 | 43,911 |
| 2026-09-24 | 73.990 | 74.140 | 73.300 | 73.740 | 73.132 | 32,089 |
| 2026-09-23 | 74.500 | 74.700 | 73.650 | 73.990 | 73.380 | 36,838 |
| 2026-09-22 | 73.780 | 74.900 | 73.300 | 74.450 | 73.836 | 79,556 |
| 2026-09-21 | 72.770 | 74.110 | 72.200 | 73.470 | 72.864 | 37,698 |
| 2026-09-18 | 72.970 | 72.970 | 72.200 | 72.780 | 72.180 | 40,213 |
| 2026-09-17 | 71.890 | 72.840 | 71.890 | 72.840 | 72.239 | 38,937 |
| 2026-09-16 | 72.250 | 72.960 | 71.890 | 71.890 | 71.297 | 29,207 |
| 2026-09-15 | 71.990 | 72.790 | 71.520 | 72.250 | 71.654 | 24,697 |
| 2026-09-14 | 72.270 | 72.980 | 71.050 | 71.450 | 70.861 | 46,303 |
| 2026-09-11 | 72.950 | 73.400 | 72.220 | 72.270 | 71.674 | 32,515 |
| 2026-09-10 | 73.040 | 74.250 | 72.770 | 72.860 | 72.259 | 32,745 |
| 2026-09-09 | 75.080 | 75.190 | 74.080 | 74.570 | 73.162 | 67,442 |
| 2026-09-08 | 75.700 | 76.130 | 74.590 | 74.800 | 73.387 | 51,360 |
| 2026-09-04 | 74.900 | 75.980 | 74.780 | 75.700 | 74.270 | 38,817 |
| 2026-09-03 | 74.050 | 74.970 | 74.030 | 74.900 | 73.485 | 34,147 |
| 2026-09-02 | 74.480 | 74.890 | 73.720 | 74.390 | 72.985 | 38,300 |
| 2026-09-01 | 74.820 | 75.190 | 74.010 | 74.330 | 72.926 | 59,336 |
| 2026-08-31 | 73.870 | 75.150 | 73.760 | 74.820 | 73.407 | 49,987 |
| 2026-08-28 | 72.320 | 73.870 | 72.320 | 73.660 | 72.269 | 59,254 |
| 2026-08-27 | 73.790 | 73.790 | 71.920 | 72.120 | 70.758 | 43,253 |
| 2026-08-26 | 73.350 | 73.950 | 72.520 | 73.000 | 71.621 | 35,250 |
| 2026-08-25 | 73.260 | 74.410 | 73.150 | 73.350 | 71.965 | 41,869 |
| 2026-08-24 | 72.490 | 74.060 | 72.300 | 73.020 | 71.641 | 74,333 |
| 2026-08-21 | 69.450 | 72.450 | 69.450 | 72.200 | 70.836 | 56,173 |
| 2026-08-20 | 70.340 | 70.380 | 69.260 | 69.310 | 68.001 | 29,560 |
| 2026-08-19 | 70.440 | 71.250 | 70.010 | 70.340 | 69.011 | 48,501 |
| 2026-08-18 | 70.780 | 70.990 | 70.010 | 70.440 | 69.110 | 42,333 |
| 2026-08-17 | 72.000 | 72.000 | 69.890 | 70.410 | 69.080 | 49,292 |
| 2026-08-14 | 73.080 | 73.330 | 71.910 | 72.000 | 70.640 | 27,148 |
| 2026-08-13 | 73.100 | 73.710 | 72.110 | 72.200 | 70.836 | 26,977 |
| 2026-08-12 | 73.300 | 74.030 | 72.710 | 73.440 | 72.053 | 39,760 |
| 2026-08-11 | 73.550 | 74.340 | 73.230 | 73.760 | 72.367 | 31,073 |
| 2026-08-10 | 74.950 | 75.570 | 74.560 | 75.100 | 72.700 | 36,461 |
| 2026-08-07 | 74.540 | 75.270 | 74.540 | 75.200 | 72.797 | 24,008 |
| 2026-08-06 | 75.570 | 75.570 | 74.480 | 74.520 | 72.139 | 35,502 |
| 2026-08-05 | 74.900 | 75.590 | 74.900 | 75.530 | 73.117 | 22,071 |
| 2026-08-04 | 75.000 | 75.380 | 74.810 | 74.890 | 72.497 | 43,088 |
| 2026-08-03 | 75.410 | 75.950 | 75.010 | 75.010 | 72.613 | 48,443 |
| 2026-07-31 | 75.700 | 76.490 | 75.700 | 75.980 | 73.552 | 25,585 |
| 2026-07-30 | 75.870 | 75.970 | 75.600 | 75.600 | 73.184 | 14,220 |
| 2026-07-29 | 76.630 | 76.630 | 75.210 | 75.490 | 73.078 | 42,850 |
| 2026-07-28 | 75.900 | 76.770 | 75.900 | 76.400 | 73.959 | 36,521 |
| 2026-07-27 | 76.410 | 76.840 | 75.820 | 75.820 | 73.397 | 30,303 |
| 2026-07-24 | 76.910 | 77.140 | 76.400 | 76.410 | 73.969 | 37,169 |
| 2026-07-23 | 76.080 | 77.170 | 76.080 | 76.300 | 73.862 | 57,517 |
Page 1 of 2 · 63 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.