Vbi Agro - Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 48.000 | 48.000 | 47.530 | 48.000 | 40.537 | 2,417 |
| 2025-05-12 | 47.900 | 48.000 | 47.410 | 48.000 | 40.537 | 2,553 |
| 2025-05-09 | 47.310 | 47.900 | 47.250 | 47.900 | 40.453 | 2,862 |
| 2025-05-08 | 47.930 | 47.940 | 47.550 | 47.780 | 40.352 | 869 |
| 2025-05-07 | 47.600 | 47.990 | 47.550 | 47.900 | 40.453 | 1,219 |
| 2025-05-06 | 47.520 | 47.760 | 47.000 | 47.550 | 40.157 | 2,675 |
| 2025-05-05 | 47.550 | 48.000 | 47.070 | 47.300 | 39.946 | 3,661 |
| 2025-05-02 | 47.890 | 48.050 | 47.500 | 48.000 | 40.149 | 2,248 |
| 2025-04-30 | 47.800 | 47.890 | 47.360 | 47.800 | 39.982 | 2,064 |
| 2025-04-29 | 47.200 | 47.800 | 47.200 | 47.750 | 39.940 | 2,771 |
| 2025-04-28 | 47.800 | 47.800 | 47.030 | 47.650 | 39.856 | 5,926 |
| 2025-04-25 | 47.590 | 47.780 | 47.100 | 47.570 | 39.789 | 2,175 |
| 2025-04-24 | 47.510 | 47.750 | 47.040 | 47.590 | 39.806 | 2,230 |
| 2025-04-23 | 47.690 | 47.830 | 47.000 | 47.510 | 39.739 | 26,062 |
| 2025-04-22 | 47.100 | 47.500 | 46.860 | 47.500 | 39.731 | 2,152 |
| 2025-04-17 | 47.630 | 47.650 | 47.050 | 47.500 | 39.731 | 2,452 |
| 2025-04-16 | 47.030 | 47.500 | 46.680 | 47.500 | 39.731 | 1,958 |
| 2025-04-15 | 47.430 | 47.500 | 46.500 | 47.500 | 39.731 | 4,336 |
| 2025-04-14 | 47.000 | 47.430 | 46.500 | 47.150 | 39.438 | 4,347 |
| 2025-04-11 | 46.800 | 47.050 | 46.500 | 47.000 | 39.312 | 1,888 |
| 2025-04-10 | 47.100 | 47.100 | 46.500 | 46.800 | 39.145 | 2,194 |
| 2025-04-09 | 47.100 | 47.490 | 46.500 | 47.100 | 39.396 | 3,872 |
| 2025-04-08 | 47.500 | 47.500 | 46.500 | 47.100 | 39.396 | 4,522 |
| 2025-04-07 | 47.500 | 47.800 | 46.600 | 47.500 | 39.731 | 109,614 |
| 2025-04-04 | 46.600 | 47.500 | 46.600 | 47.500 | 39.731 | 116,189 |
| 2025-04-03 | 47.900 | 47.900 | 46.600 | 47.500 | 39.731 | 4,084 |
| 2025-04-02 | 47.380 | 47.490 | 46.570 | 47.490 | 39.722 | 3,804 |
| 2025-04-01 | 47.500 | 47.940 | 47.000 | 47.500 | 39.346 | 4,166 |
| 2025-03-31 | 47.300 | 47.500 | 46.980 | 47.500 | 39.346 | 3,633 |
| 2025-03-28 | 47.000 | 47.590 | 47.000 | 47.490 | 39.338 | 1,308 |
| 2025-03-27 | 47.000 | 47.250 | 46.010 | 47.000 | 38.932 | 2,437 |
| 2025-03-26 | 46.010 | 46.740 | 46.010 | 46.650 | 38.642 | 2,500 |
| 2025-03-25 | 46.030 | 47.900 | 46.010 | 46.390 | 38.426 | 1,870 |
| 2025-03-24 | 45.900 | 46.020 | 45.700 | 46.020 | 38.120 | 3,856 |
| 2025-03-21 | 45.700 | 46.000 | 45.240 | 46.000 | 38.103 | 2,941 |
| 2025-03-20 | 45.950 | 45.950 | 44.460 | 45.700 | 37.855 | 2,000 |
| 2025-03-19 | 44.390 | 46.000 | 44.000 | 46.000 | 38.103 | 2,732 |
| 2025-03-18 | 43.000 | 44.000 | 43.000 | 44.000 | 36.447 | 2,454 |
| 2025-03-17 | 42.400 | 43.000 | 42.400 | 43.000 | 35.618 | 4,321 |
| 2025-03-14 | 42.400 | 42.780 | 42.400 | 42.760 | 35.420 | 577 |
| 2025-03-13 | 42.800 | 42.800 | 42.000 | 42.400 | 35.121 | 131,367 |
| 2025-03-12 | 41.500 | 42.840 | 41.400 | 42.010 | 34.798 | 15,585 |
| 2025-03-11 | 41.430 | 41.990 | 41.370 | 41.500 | 34.376 | 226,412 |
| 2025-03-10 | 40.800 | 41.500 | 40.800 | 41.040 | 33.995 | 334,269 |
| 2025-03-07 | 40.300 | 41.490 | 40.300 | 40.800 | 33.796 | 5,257 |
| 2025-03-06 | 40.250 | 41.060 | 40.250 | 40.590 | 33.622 | 3,380 |
| 2025-03-05 | 41.100 | 41.480 | 40.750 | 41.050 | 33.622 | 2,282 |
| 2025-02-28 | 40.700 | 41.500 | 40.240 | 41.100 | 33.663 | 2,285 |
| 2025-02-27 | 40.010 | 40.780 | 39.650 | 40.780 | 33.401 | 7,651 |
| 2025-02-26 | 40.000 | 41.990 | 39.900 | 40.100 | 32.844 | 1,431 |
| 2025-02-25 | 41.000 | 41.000 | 41.000 | 41.000 | 33.581 | 0 |
| 2025-02-24 | 41.000 | 41.000 | 41.000 | 41.000 | 33.581 | 0 |
| 2025-02-21 | 41.000 | 41.000 | 41.000 | 41.000 | 33.581 | 0 |
| 2025-02-20 | 41.000 | 41.000 | 41.000 | 41.000 | 33.581 | 0 |
| 2025-02-19 | 41.000 | 41.000 | 41.000 | 41.000 | 33.581 | 0 |
| 2025-02-18 | 41.000 | 41.000 | 41.000 | 41.000 | 33.581 | 0 |
| 2025-02-17 | 41.000 | 41.000 | 41.000 | 41.000 | 33.581 | 0 |
| 2025-02-14 | 41.000 | 41.000 | 41.000 | 41.000 | 33.581 | 0 |
| 2025-02-13 | 41.000 | 41.000 | 41.000 | 41.000 | 33.581 | 0 |
| 2025-02-12 | 41.000 | 41.000 | 41.000 | 41.000 | 33.581 | 0 |
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.