Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	41.120	41.500	41.050	41.050	27.067	4,168
2023-03-10	41.490	41.490	41.020	41.030	27.054	4,342
2023-03-09	41.340	41.980	41.300	41.490	27.357	25,110
2023-03-08	41.310	41.460	41.070	41.350	27.265	4,777
2023-03-07	41.030	41.610	41.030	41.310	27.239	4,026
2023-03-06	41.000	42.100	41.000	41.110	27.107	8,974
2023-03-03	42.100	42.120	42.000	42.100	27.760	1,882
2023-03-02	42.960	42.960	41.730	42.130	27.779	3,243
2023-03-01	42.450	42.990	42.030	42.700	27.878	3,644
2023-02-28	41.960	43.410	41.910	41.950	27.389	8,705
2023-02-27	41.660	42.000	41.640	41.980	27.408	13,635
2023-02-24	41.450	41.670	41.250	41.660	27.199	8,429
2023-02-23	41.300	41.450	41.010	41.180	26.886	9,866
2023-02-22	41.270	41.350	40.770	41.290	26.958	7,579
2023-02-17	41.440	41.450	41.000	41.270	26.945	9,187
2023-02-16	41.440	41.450	41.050	41.440	27.056	7,926
2023-02-15	41.450	41.810	41.250	41.440	27.056	5,404
2023-02-14	41.960	41.960	41.380	41.390	27.023	5,037
2023-02-13	41.820	41.950	41.010	41.820	27.304	10,967
2023-02-10	41.960	41.960	41.480	41.820	27.304	11,476
2023-02-09	42.160	42.220	41.420	42.100	27.486	8,026
2023-02-08	42.360	42.360	41.890	42.140	27.513	6,969
2023-02-07	42.770	42.780	41.980	42.360	27.656	6,376
2023-02-06	42.390	42.780	42.060	42.780	27.930	2,806
2023-02-03	42.400	42.540	42.010	42.400	27.682	5,171
2023-02-02	42.390	42.700	41.650	42.400	27.682	3,522
2023-02-01	43.330	43.990	42.750	42.790	27.663	4,809
2023-01-31	42.500	43.350	42.500	43.150	27.895	5,428
2023-01-30	42.850	43.040	42.030	42.700	27.605	12,164
2023-01-27	43.760	43.760	42.770	42.780	27.656	4,606
2023-01-26	43.120	43.520	42.800	43.290	27.986	5,322
2023-01-25	42.780	43.670	42.780	43.520	28.135	4,143
2023-01-24	43.390	43.680	42.770	43.530	28.141	5,357
2023-01-23	43.670	43.830	43.390	43.720	28.264	5,997
2023-01-20	44.180	44.180	43.390	43.670	28.232	4,039
2023-01-19	44.190	44.490	44.000	44.190	28.568	2,876
2023-01-18	43.990	44.530	43.500	44.190	28.568	4,735
2023-01-17	44.400	44.930	43.550	44.200	28.574	6,820
2023-01-16	44.210	44.690	43.570	44.390	28.697	3,919
2023-01-13	43.550	44.440	43.390	44.370	28.684	3,802
2023-01-12	43.500	43.670	42.770	43.510	28.128	3,301
2023-01-11	43.190	43.500	42.660	43.500	28.122	5,559
2023-01-10	42.440	43.190	42.440	43.190	27.921	39,443
2023-01-09	42.150	43.000	42.000	42.960	27.773	3,614
2023-01-06	42.290	42.300	42.010	42.020	27.165	6,299
2023-01-05	42.140	42.300	41.850	42.300	27.346	3,223
2023-01-04	42.140	42.500	41.800	42.150	27.249	7,896
2023-01-03	42.390	42.580	41.890	42.150	27.249	6,074
2023-01-02	43.010	43.600	42.210	42.400	27.146	8,747
2022-12-29	43.230	43.880	42.760	43.050	27.562	5,667
2022-12-28	43.000	43.250	42.920	43.000	27.530	4,024
2022-12-27	42.890	43.010	42.700	43.000	27.530	4,890
2022-12-26	42.750	43.220	42.010	42.880	27.453	4,615
2022-12-23	42.500	43.190	42.140	42.750	27.370	6,136
2022-12-22	42.570	43.000	42.000	42.500	27.210	7,364
2022-12-21	42.550	42.570	41.770	42.570	27.254	6,316
2022-12-20	42.900	43.000	42.200	42.550	27.242	4,499
2022-12-19	42.850	43.230	41.580	42.700	27.338	8,267
2022-12-16	43.160	43.680	42.170	42.840	27.427	3,649
2022-12-15	42.670	43.200	42.140	43.170	27.639	4,054

← NewerPage 16 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.