Vbi Agro - Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 53.720 | 59.000 | 53.720 | 57.500 | 52.485 | 1,923,383 |
| 2026-01-26 | 51.600 | 57.750 | 51.490 | 52.990 | 48.369 | 6,052 |
| 2026-01-23 | 52.230 | 52.500 | 51.320 | 52.500 | 47.921 | 3,886 |
| 2026-01-22 | 51.200 | 52.500 | 51.100 | 52.500 | 47.921 | 3,968 |
| 2026-01-21 | 51.000 | 51.480 | 50.700 | 51.100 | 46.643 | 3,482 |
| 2026-01-20 | 51.460 | 53.880 | 51.000 | 51.000 | 46.552 | 7,662 |
| 2026-01-19 | 51.250 | 51.460 | 50.730 | 51.000 | 46.552 | 4,054 |
| 2026-01-16 | 51.460 | 51.460 | 50.730 | 51.250 | 46.780 | 1,498 |
| 2026-01-15 | 50.720 | 51.000 | 50.600 | 51.000 | 46.552 | 2,670 |
| 2026-01-14 | 50.750 | 50.890 | 50.710 | 50.750 | 46.324 | 5,358 |
| 2026-01-13 | 50.710 | 50.860 | 50.710 | 50.710 | 46.287 | 1,960 |
| 2026-01-12 | 50.930 | 50.980 | 50.710 | 50.710 | 46.287 | 2,963 |
| 2026-01-09 | 50.710 | 50.970 | 50.710 | 50.710 | 46.287 | 2,877 |
| 2026-01-08 | 50.700 | 50.800 | 50.370 | 50.710 | 46.287 | 3,713 |
| 2026-01-07 | 50.200 | 50.700 | 50.190 | 50.700 | 46.278 | 1,236 |
| 2026-01-06 | 50.500 | 50.500 | 50.200 | 50.500 | 46.096 | 3,259 |
| 2026-01-05 | 50.090 | 50.500 | 49.710 | 50.200 | 45.822 | 4,298 |
| 2026-01-02 | 50.500 | 51.000 | 49.880 | 50.500 | 46.096 | 3,265 |
| 2025-12-30 | 50.480 | 51.500 | 50.190 | 51.500 | 46.562 | 1,950 |
| 2025-12-29 | 50.480 | 50.480 | 49.640 | 50.480 | 45.640 | 3,143 |
| 2025-12-26 | 50.380 | 50.480 | 49.330 | 50.480 | 45.640 | 5,634 |
| 2025-12-23 | 50.500 | 50.500 | 49.700 | 50.380 | 45.549 | 3,736 |
| 2025-12-22 | 50.000 | 50.890 | 49.500 | 50.500 | 45.658 | 3,801 |
| 2025-12-19 | 49.990 | 50.000 | 49.250 | 50.000 | 45.206 | 11,708 |
| 2025-12-18 | 50.000 | 50.100 | 49.010 | 49.990 | 45.197 | 11,211 |
| 2025-12-17 | 50.000 | 50.000 | 48.800 | 50.000 | 45.206 | 5,466 |
| 2025-12-16 | 49.580 | 50.000 | 49.000 | 50.000 | 45.206 | 6,137 |
| 2025-12-15 | 49.500 | 50.000 | 48.800 | 50.000 | 45.206 | 6,358 |
| 2025-12-12 | 50.000 | 50.000 | 49.000 | 49.920 | 45.133 | 5,517 |
| 2025-12-11 | 50.000 | 50.000 | 48.710 | 50.000 | 45.206 | 5,451 |
| 2025-12-10 | 49.490 | 50.000 | 48.680 | 50.000 | 45.206 | 5,215 |
| 2025-12-09 | 49.100 | 49.200 | 48.590 | 49.200 | 44.482 | 4,646 |
| 2025-12-08 | 49.880 | 49.890 | 48.300 | 49.090 | 44.383 | 11,495 |
| 2025-12-05 | 49.150 | 49.980 | 48.650 | 49.500 | 44.754 | 13,662 |
| 2025-12-04 | 48.940 | 49.150 | 48.480 | 49.150 | 44.437 | 4,719 |
| 2025-12-03 | 48.740 | 48.970 | 47.990 | 48.970 | 44.274 | 4,961 |
| 2025-12-02 | 48.410 | 48.950 | 48.410 | 48.530 | 43.877 | 663 |
| 2025-12-01 | 49.090 | 49.090 | 48.390 | 48.500 | 43.849 | 1,654 |
| 2025-11-28 | 49.000 | 49.100 | 48.810 | 49.100 | 43.958 | 2,295 |
| 2025-11-27 | 48.800 | 49.080 | 48.500 | 49.000 | 43.868 | 1,204 |
| 2025-11-26 | 49.030 | 49.100 | 48.300 | 48.700 | 43.600 | 5,961 |
| 2025-11-25 | 49.000 | 49.040 | 48.670 | 49.000 | 43.868 | 2,715 |
| 2025-11-24 | 48.810 | 49.000 | 48.540 | 49.000 | 43.868 | 2,798 |
| 2025-11-21 | 49.000 | 49.140 | 48.950 | 49.040 | 43.904 | 1,530 |
| 2025-11-19 | 49.010 | 49.100 | 48.780 | 49.000 | 43.868 | 935 |
| 2025-11-18 | 49.000 | 49.100 | 49.000 | 49.000 | 43.868 | 1,374 |
| 2025-11-17 | 48.420 | 49.000 | 48.410 | 49.000 | 43.868 | 2,803 |
| 2025-11-14 | 48.550 | 48.940 | 48.300 | 48.910 | 43.788 | 4,067 |
| 2025-11-13 | 48.510 | 48.780 | 48.280 | 48.780 | 43.671 | 3,950 |
| 2025-11-12 | 48.990 | 49.000 | 48.400 | 48.700 | 43.600 | 2,521 |
| 2025-11-11 | 48.640 | 48.990 | 48.270 | 48.990 | 43.859 | 8,075 |
| 2025-11-10 | 49.490 | 49.550 | 48.700 | 49.130 | 43.985 | 4,687 |
| 2025-11-07 | 49.000 | 49.490 | 49.000 | 49.490 | 44.307 | 5,165 |
| 2025-11-06 | 49.080 | 49.080 | 48.590 | 49.000 | 43.868 | 2,571 |
| 2025-11-05 | 49.090 | 49.090 | 48.250 | 49.080 | 43.940 | 3,639 |
| 2025-11-04 | 49.400 | 49.400 | 48.180 | 49.090 | 43.949 | 3,850 |
| 2025-11-03 | 48.940 | 49.390 | 46.460 | 49.390 | 44.218 | 4,337 |
| 2025-10-31 | 49.290 | 49.670 | 48.850 | 49.670 | 44.038 | 6,020 |
| 2025-10-30 | 49.000 | 49.250 | 48.700 | 49.100 | 43.533 | 2,508 |
| 2025-10-29 | 49.000 | 49.000 | 48.510 | 49.000 | 43.444 | 7,114 |
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.