Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	51.600	52.200	51.260	51.500	35.650	13,974
2023-08-31	51.450	51.750	51.270	51.540	35.677	4,323
2023-08-30	50.390	51.490	50.030	51.450	35.615	5,078
2023-08-29	49.790	50.400	49.750	50.400	34.888	4,609
2023-08-28	49.700	49.890	49.400	49.800	34.473	3,957
2023-08-25	49.690	49.900	49.510	49.700	34.404	2,214
2023-08-24	49.980	49.980	49.000	49.710	34.411	8,020
2023-08-23	49.700	49.800	49.140	49.800	34.473	4,398
2023-08-22	49.740	49.740	49.040	49.700	34.404	4,336
2023-08-21	49.760	49.820	49.330	49.700	34.404	8,363
2023-08-18	49.690	49.930	49.430	49.760	34.445	3,649
2023-08-17	49.900	49.990	49.500	49.690	34.397	5,603
2023-08-16	49.890	49.900	49.510	49.870	34.521	3,228
2023-08-15	49.460	49.990	49.450	49.450	34.231	3,557
2023-08-14	49.480	50.000	49.000	49.450	34.231	41,082
2023-08-11	49.480	49.480	49.000	49.480	34.251	56,927
2023-08-10	49.440	49.480	48.900	49.480	34.251	5,283
2023-08-09	49.350	49.450	48.960	49.440	34.224	26,574
2023-08-08	48.850	49.450	48.780	49.360	34.168	2,862
2023-08-07	48.700	48.990	48.400	48.810	33.788	25,487
2023-08-04	48.990	48.990	48.330	48.700	33.711	8,938
2023-08-03	48.670	49.080	48.370	48.730	33.732	3,334
2023-08-02	48.460	48.740	48.300	48.670	33.691	3,480
2023-08-01	48.590	49.000	48.520	48.980	33.545	3,153
2023-07-31	48.590	48.600	48.110	48.600	33.285	4,450
2023-07-28	48.240	48.730	47.900	48.590	33.278	2,291
2023-07-27	48.500	48.500	47.790	47.850	32.771	6,412
2023-07-26	48.600	49.000	47.850	48.500	33.217	7,157
2023-07-25	48.480	48.840	48.310	48.600	33.285	6,488
2023-07-24	48.980	48.980	48.080	48.490	33.210	3,908
2023-07-21	48.400	48.980	48.400	48.480	33.203	4,516
2023-07-20	48.460	48.500	48.070	48.300	33.080	3,014
2023-07-19	48.020	48.350	47.790	48.350	33.114	4,964
2023-07-18	48.300	48.480	47.990	48.280	33.066	2,964
2023-07-17	48.380	48.400	47.550	48.260	33.052	5,601
2023-07-14	48.300	48.490	47.580	48.380	33.134	6,247
2023-07-13	48.680	48.680	47.610	48.280	33.066	26,863
2023-07-12	48.690	48.690	47.520	48.510	33.223	7,863
2023-07-11	48.680	48.690	48.150	48.690	33.347	6,036
2023-07-10	48.460	49.000	48.450	48.680	33.340	3,255
2023-07-07	48.700	48.990	48.290	48.810	33.429	4,818
2023-07-06	48.500	48.700	48.150	48.700	33.354	3,011
2023-07-05	48.450	48.600	48.150	48.500	33.217	3,383
2023-07-04	47.850	48.630	47.750	48.450	33.182	4,052
2023-07-03	47.500	48.500	47.500	48.280	32.778	6,463
2023-06-30	46.920	48.000	46.920	47.500	32.249	3,904
2023-06-29	47.090	47.100	46.920	46.920	31.855	4,870
2023-06-28	47.050	47.090	46.980	47.070	31.957	3,479
2023-06-27	47.050	47.090	46.980	47.050	31.943	4,130
2023-06-26	47.000	47.050	46.910	47.000	31.909	3,101
2023-06-23	46.900	47.000	46.440	47.000	31.909	3,639
2023-06-22	47.000	47.000	46.870	46.910	31.848	3,096
2023-06-21	47.000	47.000	46.760	46.920	31.855	3,584
2023-06-20	46.450	47.000	46.450	47.000	31.909	4,331
2023-06-19	46.500	47.000	46.500	46.920	31.855	4,907
2023-06-16	46.470	46.490	46.070	46.480	31.556	5,858
2023-06-15	46.010	46.500	46.000	46.470	31.549	4,776
2023-06-14	45.790	46.100	45.790	46.000	31.230	2,026
2023-06-13	45.550	46.000	45.460	45.790	31.088	3,173
2023-06-12	45.340	45.650	45.000	45.540	30.918	2,681

← NewerPage 14 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.