Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	48.970	49.460	48.720	49.200	42.792	1,717
2025-08-05	48.950	49.220	48.740	49.220	42.809	3,327
2025-08-04	49.200	49.200	48.600	49.200	42.792	1,921
2025-08-01	49.180	49.300	48.560	49.000	42.618	1,938
2025-07-31	49.300	49.300	48.700	49.200	42.348	113,420
2025-07-30	49.120	49.120	48.660	49.120	42.280	1,142
2025-07-29	48.700	49.150	48.000	49.120	42.280	56,637
2025-07-28	48.660	49.290	48.600	49.120	42.280	114,555
2025-07-25	48.600	49.490	48.600	49.120	42.280	1,305
2025-07-24	48.580	48.750	48.240	48.750	41.961	2,461
2025-07-23	48.500	49.000	48.370	48.570	41.806	3,797
2025-07-22	48.050	48.990	47.900	48.500	41.746	3,912
2025-07-21	48.000	48.500	47.770	48.500	41.746	3,507
2025-07-18	48.380	48.380	47.900	48.380	41.643	3,220
2025-07-17	47.930	48.380	47.800	48.380	41.643	5,251
2025-07-16	48.380	48.380	47.820	48.380	41.643	1,815
2025-07-15	47.780	48.380	47.780	48.380	41.643	2,937
2025-07-14	47.950	48.390	47.830	48.370	41.634	2,317
2025-07-11	48.490	48.490	47.750	48.400	41.660	2,715
2025-07-10	47.750	48.390	47.610	48.390	41.651	3,338
2025-07-09	47.900	48.370	47.760	48.200	41.488	878
2025-07-08	48.300	48.300	47.900	48.120	41.419	687
2025-07-07	48.290	48.290	47.810	48.100	41.402	1,449
2025-07-04	48.280	48.280	47.500	48.090	41.393	2,873
2025-07-03	48.690	48.690	47.500	48.170	41.462	2,413
2025-07-02	48.250	48.640	47.610	48.200	41.488	1,608
2025-07-01	48.700	48.700	48.500	48.700	41.522	1,256
2025-06-30	47.810	48.790	47.810	48.700	41.522	3,149
2025-06-27	48.550	48.590	48.140	48.560	41.403	1,420
2025-06-26	48.090	48.740	47.550	48.590	41.428	2,701
2025-06-25	47.800	48.540	47.540	48.540	41.386	4,820
2025-06-24	48.290	48.470	47.850	48.460	41.318	103,902
2025-06-23	48.500	48.500	47.300	48.300	41.181	115,990
2025-06-20	48.300	48.500	48.250	48.310	41.190	1,297
2025-06-18	48.320	48.400	47.580	48.300	41.181	3,685
2025-06-17	48.390	48.400	47.820	48.320	41.198	1,612
2025-06-16	47.600	48.390	47.400	48.390	41.258	5,512
2025-06-13	48.400	48.400	47.580	48.350	41.224	1,376
2025-06-12	48.280	48.390	47.500	48.390	41.258	4,645
2025-06-11	48.300	48.300	47.310	48.300	41.181	6,806
2025-06-10	48.100	48.390	47.760	48.300	41.181	2,038
2025-06-09	48.310	48.390	47.700	48.390	41.258	3,690
2025-06-06	48.300	48.310	47.700	48.310	41.190	3,098
2025-06-05	47.730	48.300	47.010	48.300	41.181	2,462
2025-06-04	48.150	48.270	45.620	48.210	41.104	8,349
2025-06-03	47.650	48.200	47.590	48.150	41.053	2,404
2025-06-02	48.400	48.530	48.320	48.530	40.985	1,017
2025-05-30	48.340	48.390	48.300	48.390	40.867	1,803
2025-05-29	48.400	48.400	47.750	48.300	40.791	2,492
2025-05-28	48.220	48.420	48.000	48.280	40.774	2,671
2025-05-27	48.150	48.200	47.000	48.200	40.706	4,406
2025-05-26	48.190	48.190	47.710	48.150	40.664	1,146
2025-05-23	48.100	48.200	47.500	48.190	40.698	3,417
2025-05-22	48.060	48.100	47.600	48.100	40.622	5,399
2025-05-21	48.000	48.050	47.760	48.050	40.580	1,284
2025-05-20	48.100	48.100	47.610	48.000	40.537	1,592
2025-05-19	47.980	48.070	47.370	48.070	40.597	3,517
2025-05-16	47.760	48.000	47.040	47.750	40.326	5,266
2025-05-15	48.010	48.100	47.730	47.750	40.326	2,539
2025-05-14	48.040	48.040	47.600	48.010	40.546	107,019

← NewerPage 6 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.