Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	41.000	41.000	41.000	41.000	33.581	0
2025-02-10	41.000	41.000	41.000	41.000	33.581	0
2025-02-07	41.000	41.000	41.000	41.000	33.581	0
2025-02-06	41.000	41.000	41.000	41.000	33.581	0
2025-02-05	41.000	41.000	41.000	41.000	33.581	0
2025-02-04	41.000	41.000	41.000	41.000	33.581	0
2025-02-03	40.900	41.400	40.260	41.000	33.204	4,780
2025-01-31	40.100	41.000	40.100	41.000	33.204	2,477
2025-01-30	40.390	40.530	39.500	40.500	32.800	13,127
2025-01-29	40.250	40.660	39.840	40.400	32.719	2,974
2025-01-28	40.850	40.850	40.000	40.250	32.597	10,083
2025-01-27	40.920	40.920	40.360	40.850	33.083	6,894
2025-01-24	40.720	41.000	40.720	40.850	33.083	1,988
2025-01-23	41.300	41.300	40.900	40.990	33.196	26,692
2025-01-22	41.380	41.620	40.650	41.310	33.455	12,248
2025-01-21	41.980	41.980	41.240	41.800	33.852	2,198
2025-01-20	41.580	41.860	41.000	41.840	33.885	9,031
2025-01-17	41.910	42.000	41.020	42.000	34.014	8,530
2025-01-16	41.990	42.000	41.700	41.950	33.974	13,315
2025-01-15	41.770	42.100	41.750	42.040	34.047	5,427
2025-01-14	42.030	42.110	41.720	42.000	34.014	3,236
2025-01-13	42.430	42.440	41.960	42.030	34.039	21,615
2025-01-10	42.400	42.750	42.120	42.440	34.371	237,001
2025-01-09	42.580	42.730	41.960	42.400	34.338	28,931
2025-01-08	42.140	42.310	41.940	42.160	34.144	2,717
2025-01-07	42.010	42.160	41.880	42.160	34.144	6,076
2025-01-06	42.010	42.280	42.010	42.150	34.136	895
2025-01-03	42.350	42.450	42.030	42.440	34.371	3,630
2025-01-02	42.770	42.780	42.620	42.780	34.290	3,199
2024-12-30	42.780	42.780	42.480	42.770	34.282	3,981
2024-12-27	42.610	42.780	42.470	42.780	34.290	100,346
2024-12-26	42.320	42.780	42.030	42.750	34.266	3,264
2024-12-23	42.270	42.780	42.240	42.580	34.129	2,167
2024-12-20	41.260	42.240	40.800	42.240	33.857	6,726
2024-12-19	42.230	42.230	40.660	41.930	33.608	43,759
2024-12-18	42.550	42.550	41.790	42.240	33.857	3,346
2024-12-17	42.140	42.450	41.650	42.300	33.905	6,757
2024-12-16	42.710	42.780	42.000	42.550	34.105	5,746
2024-12-13	42.980	42.980	42.400	42.720	34.242	4,882
2024-12-12	42.980	43.320	42.480	42.990	34.458	4,438
2024-12-11	42.600	43.200	42.600	43.000	34.466	5,004
2024-12-10	43.520	43.520	42.510	43.200	34.626	7,233
2024-12-09	43.440	43.890	42.680	43.510	34.875	3,893
2024-12-06	43.540	43.540	42.680	43.380	34.771	4,213
2024-12-05	43.530	43.990	42.680	42.680	34.210	4,381
2024-12-04	43.440	43.540	42.510	43.540	34.899	104,270
2024-12-03	43.550	45.060	43.240	43.420	34.803	91,445
2024-12-02	43.990	44.150	43.140	44.000	34.915	13,265
2024-11-29	43.690	44.000	42.050	44.000	34.915	6,881
2024-11-28	43.500	43.700	43.500	43.700	34.677	2,137
2024-11-27	43.690	43.690	43.500	43.570	34.574	2,569
2024-11-26	43.870	43.870	43.500	43.700	34.677	3,073
2024-11-25	43.700	43.840	43.500	43.800	34.756	3,176
2024-11-22	43.780	43.860	43.590	43.700	34.677	1,466
2024-11-21	43.500	43.840	43.500	43.780	34.740	1,573
2024-11-19	43.700	43.840	43.500	43.840	34.788	3,249
2024-11-18	43.900	44.300	43.500	43.530	34.542	2,862
2024-11-14	43.520	44.000	43.520	43.960	34.883	920
2024-11-13	44.050	44.050	43.500	43.800	34.756	2,560
2024-11-12	43.630	44.050	43.500	44.010	34.923	3,734

← NewerPage 8 of 21 · 1,248 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.