Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	44.900	45.590	44.820	45.350	30.789	3,151
2023-06-07	44.780	44.970	44.550	44.780	30.402	2,620
2023-06-06	44.650	45.050	44.600	44.780	30.402	5,429
2023-06-05	45.330	45.520	44.860	45.050	30.585	2,910
2023-06-02	45.980	45.980	45.980	45.980	31.217	0
2023-06-01	45.560	46.130	45.410	45.980	30.932	6,255
2023-05-31	45.350	45.830	45.250	45.560	30.649	4,609
2023-05-30	45.100	45.550	45.060	45.350	30.508	3,089
2023-05-29	45.000	45.090	44.910	45.050	30.306	3,861
2023-05-26	44.760	45.090	44.730	45.090	30.333	2,687
2023-05-25	44.850	44.900	44.370	44.750	30.104	5,904
2023-05-24	44.880	44.900	44.740	44.800	30.138	3,211
2023-05-23	44.480	44.900	44.330	44.880	30.192	4,232
2023-05-22	44.720	45.000	44.000	44.370	29.849	5,372
2023-05-19	43.910	44.880	43.910	44.720	30.084	4,264
2023-05-18	44.460	45.000	43.910	44.420	29.882	6,250
2023-05-17	44.000	45.000	43.620	44.470	29.916	4,120
2023-05-16	43.020	44.310	43.020	44.300	29.801	5,504
2023-05-15	43.810	44.190	43.720	44.110	29.674	4,750
2023-05-12	43.000	43.970	42.890	43.860	29.505	6,213
2023-05-11	43.030	43.430	42.540	43.000	28.927	7,689
2023-05-10	43.500	43.980	42.710	42.970	28.907	8,076
2023-05-09	43.800	44.080	43.160	43.500	29.263	11,433
2023-05-08	43.320	43.870	43.050	43.600	29.331	5,532
2023-05-05	43.000	43.490	42.800	43.490	29.257	5,324
2023-05-04	42.420	43.000	42.260	43.000	28.927	3,944
2023-05-03	42.750	42.980	42.050	42.430	28.543	4,913
2023-05-02	43.360	43.360	42.910	43.170	28.759	11,158
2023-04-28	42.850	43.800	42.600	43.360	28.885	5,770
2023-04-27	42.900	43.090	42.300	42.810	28.519	2,841
2023-04-26	42.010	43.750	42.010	42.700	28.446	2,836
2023-04-25	42.000	42.750	41.800	42.400	28.246	4,193
2023-04-24	41.950	42.450	41.700	42.000	27.979	4,509
2023-04-20	42.200	42.200	41.720	42.160	28.086	9,097
2023-04-19	42.000	42.710	41.890	42.180	28.099	7,672
2023-04-18	42.100	42.500	41.640	42.500	28.312	3,004
2023-04-17	41.800	42.100	41.610	42.100	28.046	7,995
2023-04-14	41.190	42.730	41.190	42.100	28.046	2,911
2023-04-13	41.150	41.350	41.150	41.350	27.546	4,158
2023-04-12	41.190	41.360	41.100	41.350	27.546	4,601
2023-04-11	41.070	41.370	40.910	41.200	27.446	4,262
2023-04-10	41.010	41.160	40.770	41.070	27.360	9,240
2023-04-06	41.000	41.260	40.760	41.140	27.406	4,556
2023-04-05	41.010	41.370	40.700	40.960	27.286	6,456
2023-04-04	40.830	41.330	40.550	41.010	27.320	3,529
2023-04-03	41.330	41.470	40.980	41.130	27.120	8,278
2023-03-31	41.520	41.590	40.730	41.040	27.061	4,078
2023-03-30	41.090	41.300	40.520	41.170	27.146	6,804
2023-03-29	41.180	41.450	41.010	41.070	27.080	4,662
2023-03-28	41.100	41.190	40.990	41.170	27.146	29,919
2023-03-27	41.220	41.770	40.900	41.200	27.166	7,265
2023-03-24	41.390	41.820	40.990	41.200	27.166	6,437
2023-03-23	41.520	41.800	40.970	41.350	27.265	6,168
2023-03-22	41.480	41.730	41.000	41.520	27.377	4,114
2023-03-21	41.280	41.980	41.000	41.480	27.351	7,623
2023-03-20	40.810	41.500	40.810	41.500	27.364	10,945
2023-03-17	41.060	41.440	41.060	41.350	27.265	1,497
2023-03-16	41.030	41.380	41.030	41.060	27.074	3,150
2023-03-15	41.030	41.420	41.000	41.150	27.133	18,622
2023-03-14	41.060	41.440	41.000	41.000	27.034	4,757

← NewerPage 15 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.