Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	47.050	47.500	47.050	47.280	35.445	45,019
2024-05-23	47.100	47.290	46.870	47.030	35.257	2,782
2024-05-22	47.230	47.230	46.870	47.000	35.235	4,557
2024-05-21	47.060	47.280	47.000	47.150	35.347	2,604
2024-05-20	47.330	47.490	46.920	47.190	35.377	2,878
2024-05-17	47.290	47.310	47.040	47.230	35.407	1,734
2024-05-16	46.860	47.380	46.810	47.290	35.452	2,917
2024-05-15	47.150	47.330	46.660	47.000	35.235	3,372
2024-05-14	46.900	47.110	46.680	47.070	35.287	1,607
2024-05-13	46.950	46.950	46.550	46.900	35.160	2,007
2024-05-10	46.580	47.090	46.580	46.900	35.160	6,074
2024-05-09	46.980	47.280	46.570	47.100	35.310	3,842
2024-05-08	47.270	47.670	46.750	46.980	35.220	5,191
2024-05-07	47.100	47.230	46.490	47.230	35.407	5,827
2024-05-06	47.200	47.230	46.160	47.160	35.355	5,824
2024-05-03	47.200	47.230	46.170	47.200	35.385	4,046
2024-05-02	47.750	47.850	47.430	47.640	35.385	1,764
2024-04-30	47.690	47.840	47.150	47.730	35.451	3,437
2024-04-29	46.700	47.840	46.640	47.690	35.422	3,373
2024-04-26	46.500	46.840	46.300	46.700	34.686	1,847
2024-04-25	46.460	46.500	46.300	46.500	34.538	6,023
2024-04-24	46.870	47.070	46.220	46.460	34.508	9,207
2024-04-23	46.510	46.800	46.510	46.800	34.761	8,209
2024-04-22	46.510	46.990	46.500	46.980	34.894	7,058
2024-04-19	47.000	47.000	46.380	47.000	34.909	5,451
2024-04-18	47.450	47.450	46.800	47.000	34.909	2,858
2024-04-17	47.170	47.630	46.850	47.470	35.258	6,534
2024-04-16	47.600	47.620	47.030	47.400	35.206	6,640
2024-04-15	47.730	47.730	47.030	47.600	35.355	6,819
2024-04-12	47.730	47.780	47.550	47.590	35.347	3,035
2024-04-11	47.870	48.030	47.540	47.540	35.310	7,155
2024-04-10	47.770	48.010	47.500	47.900	35.578	7,060
2024-04-09	48.000	48.030	47.700	47.980	35.637	3,930
2024-04-08	48.010	48.140	47.580	48.000	35.652	5,025
2024-04-05	47.900	48.030	47.630	48.010	35.659	4,273
2024-04-04	47.660	47.850	47.660	47.850	35.541	3,183
2024-04-03	47.870	47.870	47.510	47.850	35.541	28,794
2024-04-02	47.710	47.920	47.450	47.800	35.503	26,102
2024-04-01	48.490	48.670	48.020	48.200	35.474	5,514
2024-03-28	48.390	48.440	47.970	48.390	35.614	8,313
2024-03-27	47.910	48.390	47.780	48.390	35.614	4,122
2024-03-26	48.000	48.140	47.790	48.100	35.400	4,091
2024-03-25	48.140	48.250	47.910	48.070	35.378	3,938
2024-03-22	48.100	48.160	48.000	48.140	35.430	2,245
2024-03-21	48.000	48.590	47.770	48.100	35.400	6,208
2024-03-20	48.170	48.490	47.580	48.220	35.488	8,229
2024-03-19	48.100	48.900	47.920	48.010	35.334	6,805
2024-03-18	48.230	48.230	47.890	48.010	35.334	3,125
2024-03-15	48.540	48.540	47.950	48.200	35.474	2,493
2024-03-14	48.250	48.760	47.930	48.250	35.510	1,859
2024-03-13	48.050	48.250	47.800	48.250	35.510	2,152
2024-03-12	48.040	48.120	47.900	48.120	35.415	2,835
2024-03-11	48.200	48.250	47.990	48.120	35.415	2,805
2024-03-08	48.000	48.250	47.780	48.200	35.474	2,047
2024-03-07	48.050	48.050	47.540	48.000	35.326	6,171
2024-03-06	48.160	48.160	47.360	48.100	35.400	8,635
2024-03-05	48.220	48.250	47.670	48.170	35.452	7,309
2024-03-04	48.350	48.400	47.580	48.210	35.481	6,602
2024-03-01	48.850	49.000	48.270	48.790	35.584	5,585
2024-02-29	48.470	49.010	48.470	48.850	35.628	6,116

← NewerPage 11 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.