Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	49.500	49.960	49.170	49.490	29.584	8,303
2021-12-29	49.500	49.500	49.020	49.500	29.590	5,701
2021-12-28	49.220	49.500	48.740	49.500	29.590	5,766
2021-12-27	48.400	49.290	48.400	48.720	29.123	4,735
2021-12-23	48.480	48.770	48.300	48.460	28.968	6,000
2021-12-22	48.500	48.700	48.010	48.350	28.902	5,964
2021-12-21	48.770	48.770	48.000	48.500	28.992	7,816
2021-12-20	48.840	48.840	48.250	48.650	29.082	4,333
2021-12-17	48.690	48.880	48.070	48.840	29.195	4,116
2021-12-16	48.070	48.870	48.020	48.800	29.171	6,934
2021-12-15	48.340	48.990	47.880	48.250	28.842	10,058
2021-12-14	48.420	48.810	48.100	48.160	28.789	7,834
2021-12-13	49.050	49.400	48.090	48.230	28.830	10,461
2021-12-10	49.150	49.190	48.010	49.050	29.321	11,252
2021-12-09	49.010	49.500	48.700	49.140	29.374	6,178
2021-12-08	49.980	50.370	49.030	49.490	29.584	6,606
2021-12-07	49.960	51.000	48.120	48.910	29.237	10,005
2021-12-06	50.010	50.970	48.610	49.410	29.536	13,164
2021-12-03	47.950	51.240	47.890	49.940	29.853	28,097
2021-12-02	48.340	48.790	47.000	47.950	28.663	12,505
2021-12-01	48.060	48.800	47.330	48.730	29.129	11,592
2021-11-30	47.210	48.000	47.210	47.860	28.609	8,294
2021-11-29	47.400	48.280	47.220	47.360	28.310	8,430
2021-11-26	47.280	48.320	47.100	47.210	28.221	12,610
2021-11-25	47.100	48.000	47.100	47.100	28.155	9,878
2021-11-24	47.800	47.930	47.010	47.100	28.155	13,870
2021-11-23	47.560	47.980	47.270	47.800	28.573	9,566
2021-11-22	48.250	48.830	47.450	47.560	28.430	8,784
2021-11-19	48.190	48.780	47.400	48.250	28.842	10,300
2021-11-18	47.990	48.000	47.520	48.000	28.693	5,651
2021-11-17	47.700	48.870	47.520	47.890	28.627	18,785
2021-11-16	47.600	49.000	47.570	47.570	28.436	9,322
2021-11-12	47.530	48.470	47.520	47.560	28.430	9,914
2021-11-11	48.000	48.960	47.500	47.530	28.412	11,824
2021-11-10	48.160	48.720	48.000	48.020	28.705	12,568
2021-11-09	48.910	49.600	48.500	48.740	29.135	15,488
2021-11-08	49.420	49.930	48.900	48.900	29.231	7,208
2021-11-05	49.840	49.990	49.410	49.410	29.536	15,947
2021-11-04	50.500	50.500	49.510	49.820	29.781	11,883
2021-11-03	50.420	50.470	49.650	50.470	30.170	10,938
2021-11-01	50.000	50.810	49.650	50.330	30.086	9,259
2021-10-29	49.500	50.150	49.500	50.150	29.978	6,862
2021-10-28	50.100	50.200	49.510	49.510	29.596	8,980
2021-10-27	50.810	50.980	50.100	50.200	30.008	8,702
2021-10-26	51.390	51.580	50.660	51.020	30.498	8,032
2021-10-25	51.690	51.700	51.500	51.600	30.845	11,215
2021-10-22	51.690	51.890	51.170	51.500	30.785	10,555
2021-10-21	51.400	51.970	51.100	51.710	30.911	15,530
2021-10-20	51.840	51.840	51.050	51.400	30.725	16,602
2021-10-19	51.890	51.930	51.050	51.700	30.905	7,152
2021-10-18	51.950	52.490	51.010	51.900	31.024	59,453
2021-10-15	51.680	52.000	51.500	51.950	31.054	9,351
2021-10-14	51.410	51.940	50.350	51.890	31.018	15,070

← NewerPage 21 of 21 · 1,253 trading days

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.