Vbi Agro - Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	43.600	43.630	43.500	43.590	34.590	1,833
2024-11-08	44.050	44.050	43.500	43.710	34.685	4,604
2024-11-07	44.350	44.430	42.070	43.800	34.756	13,908
2024-11-06	44.370	44.380	44.100	44.380	35.216	3,440
2024-11-05	44.390	44.390	44.000	44.380	35.216	4,269
2024-11-04	44.620	44.680	44.260	44.380	35.216	810
2024-11-01	45.100	45.500	44.620	44.700	35.121	4,501
2024-10-31	45.500	45.500	44.970	45.200	35.514	2,183
2024-10-30	45.040	45.340	44.670	45.220	35.530	1,526
2024-10-29	44.520	45.190	44.350	44.940	35.310	3,605
2024-10-28	45.000	45.200	44.250	44.970	35.333	3,632
2024-10-25	44.950	45.000	44.290	45.000	35.357	3,093
2024-10-24	45.480	45.480	44.170	45.000	35.357	4,454
2024-10-23	45.180	45.190	44.900	45.150	35.475	2,906
2024-10-22	45.160	45.640	44.900	45.180	35.498	8,671
2024-10-21	45.450	45.960	44.900	45.500	35.750	2,717
2024-10-18	45.010	45.250	44.900	45.000	35.357	5,374
2024-10-17	45.100	45.780	44.900	45.260	35.561	3,201
2024-10-16	45.210	45.250	45.080	45.100	35.435	1,125
2024-10-15	45.350	45.490	44.850	45.100	35.435	5,227
2024-10-14	45.160	45.480	45.140	45.480	35.734	2,076
2024-10-11	44.980	45.490	44.980	45.480	35.734	1,893
2024-10-10	45.200	45.200	44.980	45.200	35.514	2,638
2024-10-09	45.290	45.730	45.220	45.320	35.608	1,654
2024-10-08	45.190	45.750	45.050	45.750	35.946	3,575
2024-10-07	46.070	46.070	44.980	45.390	35.663	3,224
2024-10-04	45.650	45.690	45.300	45.690	35.899	7,864
2024-10-03	45.910	45.910	44.020	45.700	35.907	8,441
2024-10-02	45.600	46.050	45.600	45.910	36.072	1,925
2024-10-01	46.090	46.100	45.740	46.000	35.797	3,918
2024-09-30	46.110	46.560	46.060	46.080	35.859	2,667
2024-09-27	46.400	46.400	46.100	46.330	36.054	2,962
2024-09-26	46.200	46.430	46.100	46.240	35.984	4,242
2024-09-25	46.490	46.490	46.100	46.250	35.991	1,658
2024-09-24	46.500	46.510	46.100	46.200	35.953	5,350
2024-09-23	46.800	46.800	46.110	46.530	36.209	3,584
2024-09-20	46.650	46.920	46.470	46.800	36.419	2,455
2024-09-19	46.470	46.750	46.330	46.690	36.334	2,227
2024-09-18	46.830	46.830	46.400	46.700	36.342	2,772
2024-09-17	46.920	47.170	46.790	46.830	36.443	1,327
2024-09-16	47.220	47.220	46.600	46.920	36.513	3,426
2024-09-13	47.000	47.350	47.000	47.220	36.746	11,269
2024-09-12	47.390	47.390	46.740	47.010	36.583	16,900
2024-09-11	47.000	47.010	46.080	47.010	36.583	3,404
2024-09-10	47.090	47.400	46.750	47.000	36.575	2,081
2024-09-09	47.000	47.090	46.760	47.000	36.575	1,546
2024-09-06	47.450	47.450	46.750	47.000	36.575	1,599
2024-09-05	47.070	47.450	46.600	47.090	36.645	4,025
2024-09-04	46.900	47.030	46.590	47.000	36.575	1,833
2024-09-03	46.590	46.960	46.250	46.960	36.544	3,554
2024-09-02	47.240	47.240	46.090	47.050	36.272	5,764
2024-08-30	46.870	47.440	46.200	47.360	36.511	3,999
2024-08-29	46.790	46.890	46.470	46.600	35.925	3,134
2024-08-28	46.800	46.930	44.900	46.880	36.141	49,058
2024-08-27	47.420	47.500	46.750	46.800	36.079	1,435
2024-08-26	46.670	47.000	46.650	46.950	36.194	1,269
2024-08-23	46.580	46.970	46.510	46.800	36.079	1,641
2024-08-22	46.590	46.630	46.420	46.630	35.948	1,813
2024-08-21	46.590	46.590	46.350	46.580	35.909	1,806
2024-08-20	46.270	46.690	46.270	46.520	35.863	2,043

← NewerPage 9 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.