Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	49.000	49.000	48.510	49.000	43.444	7,114
2025-10-28	48.990	49.000	48.430	49.000	43.444	3,133
2025-10-27	48.720	48.740	48.380	48.500	43.001	1,491
2025-10-24	48.700	48.980	48.060	48.690	43.170	4,596
2025-10-23	48.690	48.690	47.870	48.550	43.045	815
2025-10-22	47.610	48.020	47.510	48.020	42.576	2,313
2025-10-21	47.850	48.000	47.510	47.510	42.123	3,486
2025-10-20	49.350	49.350	48.000	48.000	42.558	11,189
2025-10-17	49.800	49.800	48.600	49.500	43.888	7,163
2025-10-16	50.640	50.640	49.500	49.600	43.976	6,418
2025-10-15	50.640	50.640	50.600	50.640	44.899	412
2025-10-14	50.660	50.660	50.240	50.640	44.899	3,489
2025-10-13	50.660	50.660	50.500	50.500	44.774	1,451
2025-10-10	50.500	50.670	50.340	50.510	44.783	2,016
2025-10-09	50.500	50.700	50.500	50.500	44.774	638
2025-10-08	50.600	50.630	49.990	50.500	44.774	2,146
2025-10-07	50.870	50.870	50.090	50.250	44.553	5,096
2025-10-06	50.810	50.810	50.420	50.700	44.952	3,428
2025-10-03	50.500	50.880	50.500	50.680	44.934	998
2025-10-02	50.490	50.500	50.190	50.500	44.774	526
2025-10-01	50.450	50.700	49.800	50.250	44.553	5,067
2025-09-30	50.210	50.990	50.210	50.990	44.783	21,841
2025-09-29	50.190	50.370	50.190	50.370	44.239	1,999
2025-09-26	50.150	50.290	49.900	50.230	44.116	3,108
2025-09-25	50.190	50.270	49.750	50.150	44.046	2,751
2025-09-24	49.750	50.000	49.550	50.000	43.914	1,789
2025-09-23	49.750	49.800	49.520	49.800	43.738	2,724
2025-09-22	49.740	49.900	49.360	49.750	43.694	2,765
2025-09-19	49.700	49.700	49.340	49.700	43.650	4,567
2025-09-18	49.850	49.880	49.420	49.700	43.650	2,638
2025-09-17	49.600	49.670	49.500	49.670	43.624	1,909
2025-09-16	49.550	49.600	49.300	49.600	43.562	1,990
2025-09-15	49.500	49.550	49.210	49.550	43.519	3,048
2025-09-12	49.500	49.500	49.350	49.500	43.475	2,313
2025-09-11	49.350	49.500	49.000	49.500	43.475	3,683
2025-09-10	49.490	49.500	49.000	49.500	43.475	3,168
2025-09-09	49.350	49.500	48.890	49.500	43.475	4,008
2025-09-08	49.450	49.500	49.300	49.500	43.475	2,822
2025-09-05	48.940	49.430	48.750	49.430	43.413	3,911
2025-09-04	49.400	49.400	48.960	49.250	43.255	1,862
2025-09-03	49.120	49.260	49.000	49.250	43.255	2,056
2025-09-02	49.500	49.500	48.680	49.270	43.273	3,351
2025-09-01	49.480	49.680	49.230	49.230	43.237	2,584
2025-08-29	49.360	49.500	49.250	49.490	43.044	1,193
2025-08-28	49.490	49.500	49.340	49.500	43.053	1,279
2025-08-27	49.340	49.490	49.340	49.450	43.009	991
2025-08-26	49.330	49.490	49.230	49.490	43.044	986
2025-08-25	49.330	49.490	49.070	49.480	43.036	1,915
2025-08-22	49.500	49.500	48.990	49.480	43.036	3,685
2025-08-21	49.500	49.500	49.000	49.490	43.044	2,462
2025-08-20	48.860	49.500	48.610	49.500	43.053	2,795
2025-08-19	48.640	49.110	48.610	49.000	42.618	2,694
2025-08-18	48.990	49.100	48.250	49.100	42.705	4,862
2025-08-15	49.480	49.480	47.000	49.000	42.618	8,427
2025-08-14	49.400	49.480	49.150	49.400	42.966	890
2025-08-13	49.460	49.460	48.850	49.400	42.966	2,758
2025-08-12	49.390	49.450	48.930	49.300	42.879	2,668
2025-08-11	49.240	49.490	49.170	49.390	42.957	1,980
2025-08-08	49.490	49.500	48.990	49.490	43.044	3,496
2025-08-07	48.880	49.490	48.880	49.490	43.044	1,559

← NewerPage 5 of 21 · 1,251 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.