Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	49.040	49.040	48.700	48.960	29.267	9,391
2022-03-25	49.150	49.260	48.770	49.100	29.351	10,924
2022-03-24	49.310	49.310	48.810	49.150	29.380	6,666
2022-03-23	49.170	49.380	48.790	49.250	29.440	9,283
2022-03-22	49.400	49.500	48.800	49.060	29.327	6,843
2022-03-21	49.030	49.480	48.710	49.390	29.524	9,250
2022-03-18	48.990	49.310	48.550	49.040	29.315	7,309
2022-03-17	49.000	49.100	48.430	48.990	29.285	13,074
2022-03-16	49.160	49.320	48.500	49.000	29.291	10,398
2022-03-15	49.270	49.320	49.100	49.140	29.374	10,272
2022-03-14	49.490	49.490	49.200	49.270	29.452	3,719
2022-03-11	49.530	49.650	49.100	49.490	29.584	6,896
2022-03-10	49.760	49.760	49.080	49.530	29.608	8,688
2022-03-09	49.350	49.670	49.020	49.650	29.679	7,176
2022-03-08	49.250	49.490	49.170	49.340	29.494	5,976
2022-03-07	49.400	49.870	49.220	49.250	29.440	5,024
2022-03-04	49.500	49.970	49.400	49.400	29.530	7,173
2022-03-03	49.100	49.690	49.100	49.500	29.590	12,142
2022-03-02	50.180	50.200	49.230	49.810	29.775	18,419
2022-02-25	49.710	50.350	49.200	50.180	29.996	10,671
2022-02-24	49.990	50.140	49.200	49.710	29.715	12,577
2022-02-23	49.700	49.990	49.620	49.990	29.883	16,359
2022-02-22	50.190	50.190	49.620	49.700	29.709	12,021
2022-02-21	50.240	50.410	49.800	50.120	29.960	13,577
2022-02-18	50.410	50.410	49.980	50.240	30.032	9,538
2022-02-17	50.430	50.430	49.800	50.100	29.948	10,877
2022-02-16	50.230	50.420	49.800	50.130	29.966	5,429
2022-02-15	50.250	50.470	49.750	50.120	29.960	10,755
2022-02-14	50.000	50.130	49.620	49.990	29.883	7,958
2022-02-11	49.950	50.000	49.750	50.000	29.889	7,931
2022-02-10	49.830	49.950	49.640	49.900	29.829	12,876
2022-02-09	49.690	49.940	49.650	49.830	29.787	5,308
2022-02-08	49.980	50.340	49.620	49.620	29.661	6,830
2022-02-07	50.250	50.250	49.670	49.670	29.691	8,118
2022-02-04	50.000	50.250	49.510	49.990	29.883	15,462
2022-02-03	50.350	50.390	49.700	49.920	29.841	13,921
2022-02-02	50.230	50.500	50.070	50.350	30.098	11,830
2022-02-01	50.710	51.180	50.040	50.620	30.259	22,317
2022-01-31	50.710	51.300	50.210	50.710	30.313	9,553
2022-01-28	51.250	51.300	50.330	50.800	30.367	9,765
2022-01-27	50.200	51.660	50.170	51.250	30.636	10,362
2022-01-26	50.990	50.990	50.000	50.600	30.247	11,833
2022-01-25	51.450	51.450	50.510	51.030	30.504	10,174
2022-01-24	51.380	51.490	51.120	51.320	30.678	6,106
2022-01-21	50.860	51.360	50.660	51.140	30.570	6,018
2022-01-20	50.590	51.240	50.570	50.850	30.397	14,914
2022-01-19	51.610	51.610	50.540	51.250	30.636	14,402
2022-01-18	51.670	51.670	50.920	51.140	30.570	8,443
2022-01-17	51.090	51.740	50.490	51.450	30.755	9,075
2022-01-14	51.000	51.820	50.780	51.250	30.636	11,120
2022-01-13	50.820	51.180	50.300	51.000	30.486	12,515
2022-01-12	50.940	51.200	50.560	50.810	30.373	12,584
2022-01-11	51.180	51.180	50.510	50.940	30.450	12,548
2022-01-10	51.490	51.490	50.740	51.200	30.606	12,461
2022-01-07	51.600	51.660	50.710	51.280	30.654	12,346
2022-01-06	51.010	51.500	50.700	51.400	30.725	7,651
2022-01-05	51.160	51.230	50.340	50.810	30.373	9,765
2022-01-04	50.020	51.250	50.020	51.160	30.582	15,322
2022-01-03	49.290	51.000	49.010	50.200	30.008	9,118
2021-12-30	49.500	49.960	49.170	49.490	29.584	8,303

← NewerPage 20 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.