Vbi Agro - Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	46.510	46.590	46.260	46.590	35.917	3,429
2024-08-16	46.570	46.690	46.270	46.520	35.863	20,871
2024-08-15	46.600	46.600	46.450	46.570	35.902	2,088
2024-08-14	46.560	46.600	46.330	46.600	35.925	7,248
2024-08-13	46.490	46.560	46.270	46.560	35.894	3,511
2024-08-12	46.270	46.580	46.210	46.500	35.848	1,789
2024-08-09	46.500	46.700	46.340	46.570	35.902	1,872
2024-08-08	47.000	47.000	46.500	46.500	35.848	12,715
2024-08-07	46.860	46.880	46.050	46.850	36.117	5,555
2024-08-06	46.800	46.860	46.400	46.800	36.079	3,897
2024-08-05	46.800	46.810	45.900	46.800	36.079	6,394
2024-08-02	46.620	46.800	46.200	46.800	36.079	3,077
2024-08-01	46.950	47.090	46.940	47.060	35.940	1,570
2024-07-31	46.670	46.960	46.500	46.950	35.856	3,199
2024-07-30	46.580	46.940	46.580	46.680	35.650	6,918
2024-07-29	46.600	46.990	46.490	46.600	35.589	1,819
2024-07-26	46.300	46.960	46.300	46.600	35.589	3,199
2024-07-25	47.100	47.100	46.510	46.570	35.566	1,895
2024-07-24	47.050	47.100	46.500	47.100	35.971	3,065
2024-07-23	47.070	47.330	46.350	46.950	35.856	59,141
2024-07-22	47.120	47.430	46.320	47.070	35.948	5,959
2024-07-19	46.650	47.200	46.200	47.020	35.910	1,116
2024-07-18	47.000	47.470	46.620	47.140	36.001	13,203
2024-07-17	46.620	47.350	46.150	47.000	35.894	6,373
2024-07-16	46.950	47.460	46.450	46.620	35.604	2,713
2024-07-15	47.210	47.490	46.950	46.950	35.856	2,558
2024-07-12	47.000	47.510	46.970	47.110	35.978	817
2024-07-11	46.910	47.000	46.610	47.000	35.894	2,669
2024-07-10	46.210	46.900	46.210	46.900	35.818	1,272
2024-07-09	46.410	46.540	45.960	46.220	35.299	3,111
2024-07-08	46.520	46.600	46.180	46.400	35.436	1,996
2024-07-05	46.590	46.750	46.000	46.420	35.451	2,321
2024-07-04	46.030	46.520	45.910	46.490	35.505	6,224
2024-07-03	46.470	46.490	45.700	46.490	35.505	4,749
2024-07-02	45.900	46.490	45.000	46.490	35.505	6,084
2024-07-01	47.410	47.980	46.700	47.420	35.879	6,978
2024-06-28	47.410	47.900	47.170	47.900	36.242	5,582
2024-06-27	46.770	47.900	46.770	47.890	36.235	6,155
2024-06-26	47.490	47.500	46.300	47.500	35.940	5,306
2024-06-25	46.750	47.490	46.010	47.490	35.932	10,929
2024-06-24	46.680	46.750	46.220	46.750	35.372	4,350
2024-06-21	46.520	46.680	46.110	46.680	35.319	3,091
2024-06-20	46.300	46.680	46.000	46.540	35.213	6,677
2024-06-19	46.310	46.760	46.000	46.610	35.266	3,375
2024-06-18	46.500	46.770	45.990	46.770	35.387	7,937
2024-06-17	46.540	46.990	46.490	46.670	35.312	2,149
2024-06-14	46.250	46.800	45.990	46.530	35.206	2,528
2024-06-13	46.820	46.820	45.900	46.150	34.918	3,716
2024-06-12	46.780	47.200	45.940	46.700	35.334	5,970
2024-06-11	46.880	46.880	46.270	46.780	35.395	4,765
2024-06-10	47.490	47.520	46.700	46.920	35.501	3,710
2024-06-07	46.810	47.030	46.780	47.000	35.561	3,505
2024-06-06	47.200	47.200	46.780	46.990	35.554	2,930
2024-06-05	47.090	47.120	46.750	47.100	35.637	2,015
2024-06-04	47.100	47.900	46.880	47.120	35.652	2,653
2024-06-03	48.170	48.600	46.810	47.910	35.917	5,631
2024-05-31	47.150	48.200	47.010	48.180	36.119	3,525
2024-05-29	47.150	47.390	47.070	47.250	35.422	1,479
2024-05-28	47.310	47.470	46.270	47.150	35.347	6,687
2024-05-27	47.290	47.340	47.050	47.250	35.422	2,432

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.6800 BRL
2026-09-01	0.6800 BRL
2026-08-03	0.6500 BRL
2026-07-01	0.6500 BRL
2026-06-01	0.6500 BRL
2026-05-04	0.6500 BRL
2026-04-01	0.6500 BRL
2026-03-02	0.6500 BRL
2026-02-02	0.4800 BRL
2026-01-02	0.4800 BRL
2025-12-01	0.4800 BRL
2025-11-03	0.4800 BRL
2025-10-01	0.4800 BRL
2025-09-01	0.4800 BRL
2025-08-01	0.5100 BRL
2025-07-02	0.4600 BRL
2025-06-03	0.4600 BRL
2025-05-05	0.4600 BRL
2025-04-02	0.4600 BRL
2025-03-06	0.4600 BRL
2025-02-04	0.4600 BRL
2025-01-03	0.4400 BRL
2024-12-03	0.4400 BRL
2024-11-04	0.4400 BRL
2024-10-02	0.4400 BRL
2024-09-03	0.4400 BRL
2024-08-02	0.4400 BRL
2024-07-02	0.4400 BRL
2024-06-04	0.4400 BRL
2024-05-03	0.4400 BRL
2024-04-02	0.4400 BRL
2024-03-04	0.4400 BRL
2024-02-02	0.4420 BRL
2024-01-03	0.4300 BRL
2023-12-04	0.4300 BRL
2023-11-03	0.4300 BRL
2023-10-03	0.4300 BRL
2023-09-04	0.4300 BRL
2023-08-02	0.5200 BRL
2023-07-04	0.4200 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.