Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	65.500	65.750	65.220	65.750	61.746	710
2026-04-27	64.970	65.500	64.850	65.500	61.511	853
2026-04-24	64.930	65.170	64.540	65.170	61.201	2,350
2026-04-23	65.390	65.390	64.410	65.130	61.164	9,070
2026-04-22	65.400	65.490	64.300	65.410	61.427	5,166
2026-04-20	65.300	65.490	64.280	65.400	61.417	2,319
2026-04-17	64.850	65.300	64.200	65.300	61.323	5,665
2026-04-16	64.850	65.340	64.350	64.750	60.807	1,161
2026-04-15	65.680	65.680	64.180	64.670	60.732	6,522
2026-04-14	66.480	66.490	64.500	64.550	60.619	1,083,091
2026-04-13	66.250	67.000	66.010	66.480	62.431	1,164
2026-04-10	66.450	66.450	65.850	66.400	62.356	1,919
2026-04-09	66.550	66.550	65.990	66.400	62.356	3,649
2026-04-08	66.600	66.650	66.000	66.580	62.525	1,875
2026-04-07	66.410	66.910	65.740	66.600	62.544	1,544
2026-04-06	67.500	67.500	65.100	66.410	62.366	2,762
2026-04-02	66.500	66.900	65.200	66.900	62.826	2,687
2026-04-01	67.190	67.190	65.500	66.500	62.450	3,155
2026-03-31	68.370	68.480	66.250	67.270	62.563	1,574
2026-03-30	67.480	67.800	66.710	67.690	62.954	2,249,577
2026-03-27	65.000	67.880	65.000	66.950	62.265	1,895
2026-03-26	64.000	65.020	64.000	65.000	60.452	3,255
2026-03-25	64.000	64.580	63.250	64.190	59.698	5,110
2026-03-24	64.150	64.500	64.150	64.500	59.987	747
2026-03-23	64.000	64.150	63.640	64.150	59.661	3,316
2026-03-20	64.000	64.500	63.550	64.050	59.568	2,084
2026-03-19	64.420	64.500	63.250	64.200	59.708	6,798
2026-03-18	64.800	65.000	63.250	64.620	60.098	9,319
2026-03-17	63.690	65.000	63.260	65.000	60.452	3,264
2026-03-16	64.740	65.170	63.250	64.000	59.522	5,723
2026-03-13	64.490	64.490	63.050	64.000	59.522	2,772
2026-03-12	66.990	66.990	60.990	64.090	59.605	6,647
2026-03-11	68.190	69.650	63.010	67.000	62.312	6,273
2026-03-10	62.890	70.000	62.590	70.000	65.102	868
2026-03-09	63.000	63.580	62.540	62.900	58.499	3,369
2026-03-06	62.800	63.000	62.480	62.900	58.499	1,453
2026-03-05	62.800	62.800	62.000	62.800	58.406	8,207
2026-03-04	62.000	62.500	62.000	62.500	58.127	34,321
2026-03-03	62.500	62.500	61.000	62.000	57.662	6,382
2026-03-02	62.050	62.180	62.000	62.000	57.662	1,482
2026-02-27	62.300	62.620	62.300	62.500	57.522	1,652
2026-02-26	62.000	62.620	61.820	62.420	57.449	211,031
2026-02-25	61.830	62.320	61.790	62.320	57.357	5,645
2026-02-24	62.180	62.590	61.780	62.330	57.366	1,788
2026-02-23	62.000	62.560	61.700	62.100	57.154	26,727
2026-02-20	61.290	62.120	61.290	62.000	57.062	4,600
2026-02-19	62.000	62.370	62.000	62.120	57.172	2,354
2026-02-18	62.000	62.200	61.690	62.000	57.062	6,797
2026-02-13	62.020	62.300	61.600	62.000	57.062	4,138
2026-02-12	61.990	62.020	61.410	62.000	57.062	3,601
2026-02-11	60.200	62.040	60.000	62.040	57.099	2,665
2026-02-10	60.000	60.390	59.520	60.200	55.405	12,855
2026-02-09	60.000	60.340	58.060	60.000	55.221	13,240
2026-02-06	60.010	60.400	59.310	60.000	55.221	5,673
2026-02-05	58.990	60.000	58.500	60.000	55.221	3,200
2026-02-04	59.010	59.400	58.500	59.000	54.301	7,393
2026-02-03	58.690	59.000	57.840	59.000	54.301	3,010
2026-02-02	58.720	58.720	57.630	58.130	53.500	4,445
2026-01-30	58.000	58.690	58.000	58.380	53.289	2,131
2026-01-29	58.010	58.190	58.000	58.100	53.033	9,178

← NewerPage 3 of 21 · 1,249 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.