Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	61.990	63.000	61.810	63.000	61.014	2,565
2026-07-21	62.600	62.600	61.990	61.990	60.036	1,314
2026-07-20	62.600	62.600	61.990	62.420	60.453	2,043
2026-07-17	62.150	62.400	61.710	62.400	60.433	1,229
2026-07-16	61.760	62.200	61.010	62.150	60.191	3,856
2026-07-15	62.090	62.200	61.710	62.200	60.240	1,155
2026-07-14	61.990	62.630	61.280	62.090	60.133	4,463
2026-07-13	62.840	62.840	61.910	62.400	60.433	2,286
2026-07-10	62.990	62.990	62.090	62.900	60.917	1,037
2026-07-09	62.380	62.400	62.040	62.400	60.433	1,329
2026-07-08	62.030	62.380	61.830	62.380	60.414	1,404
2026-07-07	62.170	62.620	61.660	62.440	60.472	3,254
2026-07-06	61.800	62.490	61.000	62.490	60.520	5,617
2026-07-03	62.680	62.680	62.000	62.010	60.056	695
2026-07-02	61.910	62.350	61.720	62.350	60.385	2,295
2026-07-01	62.100	62.350	61.520	62.350	60.385	2,546
2026-06-30	63.000	63.000	62.580	62.980	60.365	2,566
2026-06-29	62.920	63.000	62.510	63.000	60.385	1,456
2026-06-26	62.800	62.970	62.670	62.920	60.308	527
2026-06-25	62.690	62.810	62.280	62.800	60.193	2,476
2026-06-24	63.000	63.000	62.450	62.880	60.270	1,477
2026-06-23	62.640	62.800	62.330	62.800	60.193	2,707
2026-06-22	62.950	62.950	62.350	62.830	60.222	3,079
2026-06-19	62.500	62.950	62.130	62.950	60.337	1,993
2026-06-18	62.530	63.000	62.340	63.000	60.385	743
2026-06-17	63.310	63.940	61.610	62.530	59.934	3,678
2026-06-16	63.310	63.510	62.850	63.510	60.873	1,942
2026-06-15	62.740	63.280	62.550	63.280	60.653	1,535
2026-06-12	62.750	62.930	62.310	62.930	60.317	2,131
2026-06-11	62.510	62.740	62.280	62.740	60.135	1,311
2026-06-10	62.310	62.510	62.150	62.510	59.915	1,215
2026-06-09	62.490	62.500	62.070	62.500	59.905	1,019
2026-06-08	62.210	62.290	62.000	62.290	59.704	1,121
2026-06-05	62.400	62.480	61.950	62.210	59.627	2,219
2026-06-03	62.400	62.400	61.900	62.400	59.809	1,041
2026-06-02	61.480	62.400	61.480	62.400	59.809	1,449
2026-06-01	62.100	62.490	61.400	61.960	59.388	3,719
2026-05-29	62.850	62.990	62.560	62.940	59.704	2,966
2026-05-28	62.810	63.450	62.690	62.850	59.619	2,450
2026-05-27	62.490	63.000	62.490	63.000	59.761	3,593
2026-05-26	62.700	62.990	62.560	62.790	59.562	3,295
2026-05-25	62.700	63.090	62.480	63.000	59.761	2,669
2026-05-22	62.930	63.000	62.150	63.000	59.761	3,053
2026-05-21	63.030	63.030	62.100	62.930	59.695	3,785
2026-05-20	62.800	62.980	62.500	62.980	59.742	2,426
2026-05-19	63.000	63.150	62.550	62.850	59.619	1,793
2026-05-18	63.980	63.980	63.000	63.000	59.761	6,809
2026-05-15	64.000	64.610	64.000	64.000	60.710	1,503
2026-05-14	64.930	64.930	63.000	64.000	60.710	7,939
2026-05-13	64.120	64.940	63.680	64.940	61.601	1,987
2026-05-12	64.020	64.990	63.030	64.320	61.013	9,767
2026-05-11	64.050	64.250	63.300	64.220	60.918	11,035
2026-05-08	64.000	64.690	61.260	64.250	60.947	12,680
2026-05-07	64.710	64.710	63.600	64.520	61.203	25,763
2026-05-06	64.800	65.080	64.700	64.700	61.374	831
2026-05-05	65.000	65.000	64.080	65.000	61.658	2,559
2026-05-04	64.790	65.000	64.150	65.000	61.658	3,810
2026-04-30	65.770	65.780	64.980	65.440	61.455	3,594
2026-04-29	65.420	65.770	65.420	65.770	61.765	637
2026-04-28	65.500	65.750	65.220	65.750	61.746	710

← NewerPage 2 of 5 · 247 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.