Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	42.970	42.990	42.060	42.680	27.325	4,483
2022-12-13	42.380	42.600	42.050	42.200	27.018	10,000
2022-12-12	42.260	42.700	41.860	42.380	27.133	7,424
2022-12-09	42.570	42.690	42.060	42.260	27.056	5,200
2022-12-08	42.760	42.800	42.040	42.580	27.261	9,799
2022-12-07	42.980	43.480	42.520	42.790	27.395	5,255
2022-12-06	42.970	43.990	42.800	42.950	27.498	12,848
2022-12-05	43.500	43.830	42.810	42.950	27.498	9,785
2022-12-02	44.300	44.440	42.780	43.500	27.850	6,877
2022-12-01	45.010	45.440	44.030	44.330	28.119	11,051
2022-11-30	44.670	45.160	44.390	45.000	28.544	19,219
2022-11-29	45.010	45.360	44.660	44.660	28.328	7,279
2022-11-28	45.430	45.430	45.010	45.010	28.550	6,126
2022-11-25	45.530	45.570	45.290	45.430	28.816	3,382
2022-11-24	45.680	45.680	45.420	45.500	28.861	4,918
2022-11-23	45.890	45.890	45.600	45.680	28.975	4,245
2022-11-22	46.020	46.090	45.600	45.900	29.115	4,731
2022-11-21	46.000	46.260	45.600	46.000	29.178	8,693
2022-11-18	46.130	46.310	45.600	46.000	29.178	5,920
2022-11-17	46.210	46.220	45.520	46.130	29.260	10,642
2022-11-16	46.510	47.000	46.100	46.210	29.311	10,176
2022-11-14	46.500	46.590	46.090	46.500	29.495	6,249
2022-11-11	46.700	47.160	46.500	46.500	29.495	10,326
2022-11-10	47.060	47.060	46.650	46.680	29.609	10,165
2022-11-09	46.790	47.220	46.670	47.060	29.850	6,964
2022-11-08	46.980	47.220	46.690	47.000	29.812	5,774
2022-11-07	46.680	47.000	46.670	47.000	29.812	5,840
2022-11-04	46.990	47.090	46.650	46.670	29.603	4,491
2022-11-03	47.240	47.240	46.520	47.000	29.812	42,127
2022-11-01	47.560	47.690	46.810	47.650	29.961	8,018
2022-10-31	46.710	47.700	46.520	47.700	29.992	8,381
2022-10-28	47.000	47.490	46.700	47.000	29.552	7,741
2022-10-27	46.960	47.200	46.560	47.000	29.552	6,773
2022-10-26	46.890	47.140	46.560	46.970	29.533	7,159
2022-10-25	47.170	47.390	46.830	46.980	29.540	5,293
2022-10-24	46.860	47.280	46.550	47.170	29.659	8,889
2022-10-21	46.790	46.880	46.500	46.780	29.414	8,462
2022-10-20	46.890	47.000	46.610	46.790	29.420	6,104
2022-10-19	46.770	46.980	46.760	46.860	29.464	5,905
2022-10-18	46.610	46.850	46.610	46.750	29.395	4,420
2022-10-17	46.830	47.220	46.500	46.620	29.313	8,427
2022-10-14	47.200	47.500	46.610	46.830	29.445	8,813
2022-10-13	46.860	47.500	46.560	46.960	29.527	7,178
2022-10-11	47.040	47.090	46.740	46.860	29.464	6,332
2022-10-10	47.000	47.230	46.690	47.050	29.584	9,448
2022-10-07	46.840	47.090	46.550	47.000	29.552	7,845
2022-10-06	46.770	46.840	46.510	46.840	29.452	8,340
2022-10-05	46.730	46.770	46.650	46.770	29.408	6,495
2022-10-04	46.930	46.990	46.620	46.760	29.401	6,455
2022-10-03	47.190	47.330	46.940	47.060	29.332	8,020
2022-09-30	46.900	47.200	46.720	47.190	29.413	5,371
2022-09-29	46.940	47.000	46.620	46.900	29.232	9,587
2022-09-28	46.940	46.970	46.870	46.950	29.264	4,891
2022-09-27	46.860	46.950	46.830	46.950	29.264	8,127
2022-09-26	47.000	47.220	46.630	46.780	29.158	2,902
2022-09-23	46.860	47.200	46.760	47.000	29.295	6,289
2022-09-22	46.610	47.000	46.610	46.860	29.208	6,247
2022-09-21	46.920	46.930	46.470	46.610	29.052	7,334
2022-09-20	46.940	46.940	46.540	46.700	29.108	8,527
2022-09-19	46.510	46.780	46.460	46.600	29.045	9,450

← NewerPage 17 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.