Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	46.800	46.880	46.510	46.510	28.989	8,729
2022-09-15	46.980	46.980	46.520	46.760	29.145	9,582
2022-09-14	46.790	47.200	46.520	46.740	29.133	5,702
2022-09-13	46.980	46.980	46.540	46.730	29.126	8,794
2022-09-12	47.230	47.250	46.520	46.790	29.164	9,783
2022-09-09	47.330	47.330	46.620	46.970	29.276	8,185
2022-09-08	46.940	47.150	46.800	46.920	29.245	5,362
2022-09-06	47.000	47.240	46.880	46.880	29.220	13,280
2022-09-05	47.000	47.340	46.890	47.000	29.295	5,834
2022-09-02	47.100	47.150	46.500	47.000	29.295	6,229
2022-09-01	47.670	47.790	47.380	47.560	29.388	8,183
2022-08-31	47.370	47.790	47.000	47.790	29.530	6,269
2022-08-30	46.930	47.370	46.850	47.370	29.271	7,142
2022-08-29	46.610	46.970	46.540	46.930	28.999	5,852
2022-08-26	46.400	46.940	46.300	46.500	28.733	7,270
2022-08-25	46.290	46.720	46.280	46.480	28.721	9,450
2022-08-24	46.180	46.480	46.180	46.300	28.610	5,082
2022-08-23	46.410	46.610	46.130	46.160	28.523	8,086
2022-08-22	46.500	46.510	46.120	46.130	28.505	10,575
2022-08-19	47.000	47.000	46.120	46.500	28.733	8,454
2022-08-18	46.410	46.660	46.160	46.550	28.764	8,178
2022-08-17	46.310	46.520	46.070	46.400	28.671	7,227
2022-08-16	46.150	46.550	45.850	46.260	28.585	5,939
2022-08-15	46.280	46.650	45.570	46.200	28.548	12,524
2022-08-12	45.580	46.380	45.570	46.270	28.591	6,323
2022-08-11	45.570	46.160	45.450	45.580	28.165	7,601
2022-08-10	45.560	45.600	45.310	45.480	28.103	5,878
2022-08-09	45.480	45.570	45.330	45.490	28.109	6,866
2022-08-08	45.680	45.680	45.480	45.480	28.103	5,213
2022-08-05	45.600	45.690	45.420	45.490	28.109	5,009
2022-08-04	45.480	45.690	45.400	45.500	28.115	4,485
2022-08-03	45.280	46.360	45.220	45.480	28.103	6,542
2022-08-02	45.170	45.380	45.100	45.210	27.936	5,811
2022-08-01	45.630	45.790	45.500	45.570	28.159	8,352
2022-07-29	45.600	45.790	45.520	45.620	28.189	6,979
2022-07-28	45.500	45.800	45.470	45.600	28.177	8,494
2022-07-27	45.530	45.630	45.420	45.630	28.196	5,978
2022-07-26	45.480	45.670	45.390	45.530	28.134	7,269
2022-07-25	45.750	45.780	45.210	45.590	28.171	6,984
2022-07-22	45.770	45.800	45.700	45.700	28.239	5,211
2022-07-21	45.940	45.940	45.700	45.770	28.282	11,804
2022-07-20	45.860	45.930	45.700	45.920	28.375	7,391
2022-07-19	45.950	45.950	45.700	45.830	28.319	5,986
2022-07-18	46.100	46.360	45.710	45.840	28.325	7,552
2022-07-15	46.000	46.000	45.750	46.000	28.424	5,111
2022-07-14	45.850	46.500	45.720	46.000	28.424	7,361
2022-07-13	45.900	46.100	45.700	45.860	28.338	3,411
2022-07-12	45.940	45.990	45.820	45.890	28.356	3,556
2022-07-11	46.100	46.160	45.700	45.900	28.363	6,375
2022-07-08	45.910	46.050	45.780	46.050	28.455	9,291
2022-07-07	45.770	46.070	45.770	46.050	28.455	4,526
2022-07-06	45.990	46.190	45.670	46.040	28.449	4,713
2022-07-05	46.210	46.290	45.000	45.900	28.363	19,484
2022-07-04	46.560	46.640	46.170	46.200	28.548	27,057
2022-07-01	46.730	47.100	46.530	46.550	28.517	11,256
2022-06-30	46.730	46.960	46.720	46.720	28.621	14,250
2022-06-29	47.080	47.230	46.720	46.720	28.621	15,336
2022-06-28	47.130	47.130	46.810	47.070	28.836	13,931
2022-06-27	46.970	47.140	46.810	47.120	28.866	7,616
2022-06-24	47.170	47.170	46.750	46.980	28.780	4,816

← NewerPage 18 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.