Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	48.320	48.400	47.950	48.330	34.337	28,104
2023-11-29	48.010	48.400	47.990	48.330	34.337	2,403
2023-11-28	48.050	48.210	47.870	48.070	34.153	4,369
2023-11-27	48.130	48.360	48.000	48.040	34.131	43,822
2023-11-24	48.100	48.430	47.920	48.130	34.195	2,169
2023-11-23	48.090	48.490	47.850	48.110	34.181	3,322
2023-11-22	48.090	48.090	47.850	48.010	34.110	3,685
2023-11-21	48.000	48.100	47.690	48.100	34.174	5,560
2023-11-20	48.100	48.100	47.690	48.100	34.174	3,552
2023-11-17	48.000	48.120	47.620	48.100	34.174	4,680
2023-11-16	48.080	48.080	47.210	48.000	34.103	7,553
2023-11-14	47.980	48.030	47.510	48.030	34.124	5,807
2023-11-13	47.970	47.990	47.150	47.990	34.096	13,380
2023-11-10	47.940	48.100	47.760	47.980	34.089	3,835
2023-11-09	47.900	47.960	47.620	47.940	34.060	4,815
2023-11-08	47.970	48.000	46.290	48.000	34.103	7,489
2023-11-07	47.960	48.000	47.500	47.970	34.081	4,615
2023-11-06	48.000	48.250	47.730	47.960	34.074	2,632
2023-11-03	47.920	48.140	47.510	48.000	34.103	3,491
2023-11-01	48.150	49.200	47.730	48.350	34.044	5,344
2023-10-31	48.250	48.260	47.500	48.100	33.868	4,564
2023-10-30	48.100	48.480	47.920	48.210	33.945	2,815
2023-10-27	48.560	48.560	48.070	48.070	33.847	2,056
2023-10-26	48.480	48.550	47.020	48.550	34.185	8,542
2023-10-25	48.400	48.800	47.890	48.480	34.135	3,946
2023-10-24	48.670	48.670	47.610	48.470	34.128	7,356
2023-10-23	47.830	48.730	47.800	48.680	34.276	6,814
2023-10-20	48.180	48.280	47.810	48.250	33.973	5,044
2023-10-19	48.220	48.430	48.030	48.180	33.924	1,913
2023-10-18	48.710	48.710	48.220	48.250	33.973	1,991
2023-10-17	48.710	48.840	48.190	48.720	34.304	4,007
2023-10-16	48.880	48.880	48.070	48.720	34.304	6,636
2023-10-13	48.640	48.890	48.270	48.890	34.424	2,595
2023-10-11	48.640	49.260	47.620	48.640	34.248	5,071
2023-10-10	48.790	49.270	48.300	48.640	34.248	22,191
2023-10-09	48.570	49.240	48.470	48.730	34.311	5,282
2023-10-06	48.980	49.130	48.470	48.760	34.332	6,929
2023-10-05	49.240	49.240	48.590	48.950	34.466	5,112
2023-10-04	49.350	49.350	47.770	49.000	34.501	12,493
2023-10-03	49.690	49.790	48.980	49.250	34.677	5,666
2023-10-02	49.960	50.350	49.610	50.000	34.903	6,531
2023-09-29	50.000	50.010	49.500	49.950	34.868	8,895
2023-09-28	50.100	50.160	49.600	50.020	34.917	35,464
2023-09-27	50.400	50.400	49.900	50.080	34.959	6,368
2023-09-26	50.350	50.400	50.000	50.400	35.182	7,147
2023-09-25	50.260	50.700	50.170	50.390	35.175	2,654
2023-09-22	50.780	50.780	50.200	50.680	35.377	7,440
2023-09-21	50.730	50.850	50.000	50.500	35.252	38,901
2023-09-20	50.130	50.700	50.060	50.700	35.391	3,145
2023-09-19	50.500	50.640	50.100	50.130	34.993	2,732
2023-09-18	50.660	50.660	49.500	50.600	35.322	10,883
2023-09-15	50.500	50.670	50.290	50.670	35.370	2,418
2023-09-14	50.790	50.790	50.110	50.500	35.252	1,879
2023-09-13	50.500	50.950	50.090	50.500	35.252	3,703
2023-09-12	50.460	50.520	50.000	50.500	35.252	5,265
2023-09-11	50.510	50.510	50.000	50.510	35.259	6,552
2023-09-08	50.420	50.510	50.010	50.510	35.259	5,389
2023-09-06	50.470	50.480	50.000	50.410	35.189	6,138
2023-09-05	50.990	51.000	49.330	50.480	35.238	44,677
2023-09-04	51.480	51.480	49.900	51.010	35.608	4,537

← NewerPage 13 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.