Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	47.180	47.200	46.760	46.810	28.676	7,287
2022-06-22	47.220	47.260	46.720	47.190	28.909	6,271
2022-06-21	47.000	47.310	46.670	47.190	28.909	9,332
2022-06-20	47.000	47.060	46.750	47.000	28.793	11,711
2022-06-17	47.050	47.460	46.750	46.950	28.762	6,463
2022-06-15	46.800	47.450	46.760	47.050	28.823	14,515
2022-06-14	46.750	47.190	46.750	47.000	28.793	10,279
2022-06-13	47.320	47.320	46.710	47.000	28.793	14,102
2022-06-10	47.190	47.320	47.000	47.320	28.989	11,927
2022-06-09	47.370	47.390	47.130	47.300	28.976	6,308
2022-06-08	47.370	47.410	47.000	47.350	29.007	9,569
2022-06-07	47.380	47.500	46.920	47.370	29.019	5,002
2022-06-06	47.290	47.500	47.290	47.380	29.025	4,896
2022-06-03	47.010	47.480	47.010	47.290	28.970	11,781
2022-06-02	47.500	47.840	47.300	47.500	29.099	8,589
2022-06-01	47.330	47.900	47.080	47.880	29.087	8,277
2022-05-31	47.090	47.360	46.610	47.330	28.753	12,781
2022-05-30	46.350	47.110	46.350	47.080	28.601	8,840
2022-05-27	46.280	46.670	46.240	46.650	28.340	5,946
2022-05-26	46.140	46.300	46.030	46.280	28.115	16,457
2022-05-25	46.280	46.380	46.000	46.060	27.981	6,876
2022-05-24	46.000	46.330	45.970	46.280	28.115	6,845
2022-05-23	46.000	46.390	45.930	46.250	28.097	17,406
2022-05-20	46.130	46.190	45.870	45.990	27.939	5,325
2022-05-19	46.170	46.170	45.910	46.130	28.024	4,804
2022-05-18	46.000	46.480	45.610	45.970	27.926	6,495
2022-05-17	46.000	46.000	45.520	45.990	27.939	8,888
2022-05-16	45.970	46.540	45.650	46.000	27.945	10,776
2022-05-13	45.500	46.510	45.500	45.920	27.896	5,727
2022-05-12	45.500	46.550	45.350	45.500	27.641	7,969
2022-05-11	45.750	46.500	45.300	45.950	27.914	6,202
2022-05-10	45.560	45.970	45.120	45.750	27.793	8,093
2022-05-09	46.500	46.580	45.550	45.870	27.866	9,846
2022-05-06	46.350	46.680	46.060	46.400	28.188	6,245
2022-05-05	46.790	47.000	46.120	46.350	28.157	7,419
2022-05-04	47.200	47.200	46.690	46.800	28.431	8,109
2022-05-03	47.890	47.890	47.020	47.140	28.637	8,060
2022-05-02	47.690	48.190	47.570	47.620	28.692	8,722
2022-04-29	48.080	48.360	48.000	48.000	28.921	7,458
2022-04-28	48.070	48.330	47.950	48.020	28.933	7,632
2022-04-27	47.940	48.380	47.850	48.130	28.999	7,329
2022-04-26	48.020	48.410	47.810	47.810	28.806	7,402
2022-04-25	48.340	48.480	48.000	48.000	28.921	8,174
2022-04-22	48.400	48.400	48.160	48.300	29.102	4,599
2022-04-20	48.380	48.510	48.120	48.160	29.017	5,023
2022-04-19	48.790	48.980	48.210	48.380	29.150	16,892
2022-04-18	48.800	49.020	48.450	48.790	29.397	13,031
2022-04-14	48.880	48.990	48.580	48.790	29.397	11,808
2022-04-13	48.800	48.910	48.610	48.790	29.397	11,587
2022-04-12	48.960	48.960	48.700	48.800	29.403	7,344
2022-04-11	49.000	49.100	48.700	48.880	29.451	10,486
2022-04-08	48.770	48.990	48.640	48.990	29.517	7,244
2022-04-07	48.790	48.920	48.600	48.750	29.373	8,868
2022-04-06	48.680	48.860	48.550	48.610	29.288	8,545
2022-04-05	48.600	48.730	48.510	48.680	29.331	8,290
2022-04-04	48.840	48.840	48.410	48.600	29.282	10,423
2022-04-01	48.880	49.220	48.750	48.880	29.219	9,920
2022-03-31	48.800	49.130	48.650	48.880	29.219	21,360
2022-03-30	48.790	48.880	48.550	48.800	29.171	13,261
2022-03-29	48.930	48.930	48.520	48.790	29.165	12,670

← NewerPage 19 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.