Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	48.470	49.010	48.470	48.850	35.628	6,116
2024-02-28	48.310	48.570	48.280	48.470	35.351	4,068
2024-02-27	48.670	48.750	48.260	48.600	35.445	5,329
2024-02-26	48.920	49.010	48.590	48.670	35.497	8,807
2024-02-23	49.200	49.200	48.850	48.920	35.679	22,678
2024-02-22	49.010	49.160	48.720	48.900	35.664	5,057
2024-02-21	49.040	49.260	49.000	49.000	35.737	4,917
2024-02-20	49.580	49.580	48.050	49.040	35.766	10,418
2024-02-19	49.200	49.990	49.200	49.580	36.160	2,058
2024-02-16	49.300	50.000	49.060	50.000	36.467	4,503
2024-02-15	49.200	49.490	49.020	49.270	35.934	3,412
2024-02-14	49.200	49.290	49.040	49.090	35.803	2,613
2024-02-09	49.310	49.720	49.060	49.540	36.131	5,234
2024-02-08	49.350	49.800	49.300	49.310	35.963	2,337
2024-02-07	49.350	49.540	49.350	49.350	35.992	2,394
2024-02-06	49.880	49.880	49.040	49.350	35.992	4,896
2024-02-05	49.800	50.220	49.000	49.880	36.379	6,211
2024-02-02	50.400	50.400	49.290	50.000	36.467	3,211
2024-02-01	49.600	50.700	49.490	50.400	36.436	5,082
2024-01-31	49.490	49.850	49.490	49.600	35.858	2,737
2024-01-30	49.660	49.660	49.010	49.490	35.778	45,090
2024-01-29	49.600	49.690	49.160	49.650	35.894	3,808
2024-01-26	49.190	49.600	49.040	49.600	35.858	3,131
2024-01-25	49.460	49.590	49.000	49.200	35.568	44,586
2024-01-24	49.310	49.480	49.020	49.290	35.633	2,841
2024-01-23	49.460	49.590	49.260	49.330	35.662	2,902
2024-01-22	49.580	49.590	49.230	49.470	35.764	2,806
2024-01-19	49.500	49.580	49.160	49.580	35.843	2,281
2024-01-18	49.590	49.800	48.970	49.500	35.785	8,644
2024-01-17	49.410	49.770	49.240	49.590	35.850	2,084
2024-01-16	49.460	49.500	49.060	49.430	35.735	5,785
2024-01-15	49.020	49.550	49.020	49.470	35.764	3,804
2024-01-12	49.310	49.520	48.950	49.370	35.691	2,161
2024-01-11	49.460	49.860	49.170	49.300	35.641	5,358
2024-01-10	49.950	49.960	49.270	49.900	36.074	29,281
2024-01-09	50.600	50.600	49.610	49.970	36.125	3,306
2024-01-08	49.960	50.000	49.610	50.000	36.147	2,611
2024-01-05	50.310	50.310	49.600	49.980	36.132	4,428
2024-01-04	50.090	50.270	49.700	50.100	36.219	4,824
2024-01-03	50.500	50.500	49.990	50.090	36.212	2,753
2024-01-02	50.150	50.950	50.100	50.910	36.494	3,751
2023-12-28	49.640	50.100	49.600	50.100	35.913	2,631
2023-12-27	49.500	49.690	49.500	49.650	35.591	1,905
2023-12-26	48.900	49.780	48.360	49.500	35.483	24,653
2023-12-22	48.760	49.200	48.150	48.900	35.053	11,678
2023-12-21	48.620	48.760	48.550	48.700	34.910	3,691
2023-12-20	48.750	48.780	48.480	48.620	34.852	2,893
2023-12-19	49.200	49.200	48.150	48.760	34.953	5,288
2023-12-18	48.500	49.000	48.180	48.800	34.981	20,101
2023-12-15	48.230	48.880	48.000	48.500	34.766	3,427
2023-12-14	48.240	48.240	47.920	48.200	34.551	3,479
2023-12-13	48.070	48.490	47.880	48.080	34.465	2,681
2023-12-12	48.210	49.000	47.790	48.080	34.465	103,693
2023-12-11	48.100	48.210	47.840	48.210	34.558	2,829
2023-12-08	47.750	49.110	47.750	48.100	34.479	25,589
2023-12-07	48.200	48.200	47.720	47.760	34.236	4,849
2023-12-06	48.500	48.500	46.100	48.200	34.551	53,858
2023-12-05	48.090	48.480	47.830	48.480	34.752	2,856
2023-12-04	48.080	48.100	47.800	48.100	34.479	34,408
2023-12-01	48.320	48.590	48.310	48.510	34.465	23,927

← NewerPage 12 of 21 · 1,252 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.