Vbi Agro - Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.540 | 63.540 | 63.220 | 63.300 | 63.300 | 550 |
| 2026-10-15 | 63.550 | 63.640 | 63.140 | 63.540 | 63.540 | 3,888 |
| 2026-10-14 | 63.670 | 63.910 | 63.240 | 63.620 | 63.620 | 2,407 |
| 2026-10-13 | 63.550 | 63.990 | 63.000 | 63.990 | 63.990 | 4,868 |
| 2026-10-09 | 63.740 | 64.000 | 63.000 | 63.870 | 63.870 | 7,443 |
| 2026-10-08 | 63.700 | 64.000 | 63.700 | 63.980 | 63.980 | 835 |
| 2026-10-07 | 64.000 | 64.000 | 63.680 | 63.990 | 63.990 | 1,934 |
| 2026-10-06 | 63.490 | 64.000 | 63.200 | 64.000 | 64.000 | 5,607 |
| 2026-10-05 | 63.090 | 63.490 | 63.000 | 63.490 | 63.490 | 3,854 |
| 2026-10-02 | 63.180 | 63.550 | 63.090 | 63.090 | 63.090 | 216 |
| 2026-10-01 | 63.750 | 63.750 | 62.820 | 63.180 | 63.180 | 1,115 |
| 2026-09-30 | 63.240 | 63.750 | 63.240 | 63.740 | 63.060 | 1,958 |
| 2026-09-29 | 63.740 | 63.750 | 63.540 | 63.750 | 63.070 | 483 |
| 2026-09-28 | 63.460 | 63.750 | 63.140 | 63.750 | 63.070 | 8,710 |
| 2026-09-25 | 63.480 | 63.480 | 63.100 | 63.460 | 62.783 | 1,478 |
| 2026-09-24 | 63.470 | 63.480 | 63.180 | 63.480 | 62.803 | 2,189 |
| 2026-09-23 | 63.490 | 63.490 | 62.850 | 63.480 | 62.803 | 1,448 |
| 2026-09-22 | 63.170 | 63.490 | 63.000 | 63.490 | 62.813 | 1,873 |
| 2026-09-21 | 63.500 | 63.500 | 62.830 | 63.490 | 62.813 | 1,506 |
| 2026-09-18 | 63.420 | 63.500 | 63.000 | 63.500 | 62.823 | 1,966 |
| 2026-09-17 | 63.220 | 63.320 | 62.880 | 63.320 | 62.645 | 1,772 |
| 2026-09-16 | 63.220 | 63.220 | 62.300 | 63.200 | 62.526 | 4,122 |
| 2026-09-15 | 63.000 | 63.200 | 62.500 | 63.200 | 62.526 | 2,682 |
| 2026-09-14 | 63.000 | 63.000 | 62.310 | 63.000 | 62.328 | 3,240 |
| 2026-09-11 | 63.010 | 63.020 | 62.690 | 63.000 | 62.328 | 3,010 |
| 2026-09-10 | 62.490 | 63.010 | 62.180 | 63.010 | 62.338 | 1,174 |
| 2026-09-09 | 62.680 | 62.990 | 61.520 | 62.500 | 61.833 | 5,269 |
| 2026-09-08 | 62.560 | 63.000 | 62.280 | 63.000 | 62.328 | 3,393 |
| 2026-09-04 | 62.700 | 62.880 | 62.170 | 62.880 | 62.209 | 2,252 |
| 2026-09-03 | 62.650 | 62.810 | 62.170 | 62.700 | 62.031 | 1,297 |
| 2026-09-02 | 61.960 | 62.590 | 61.700 | 62.590 | 61.922 | 2,503 |
| 2026-09-01 | 61.110 | 62.500 | 61.070 | 62.400 | 61.734 | 3,469 |
| 2026-08-31 | 62.300 | 62.300 | 61.380 | 62.290 | 60.953 | 1,718 |
| 2026-08-28 | 61.980 | 62.170 | 61.270 | 62.000 | 60.669 | 1,789 |
| 2026-08-27 | 62.300 | 62.300 | 60.110 | 62.000 | 60.669 | 4,347 |
| 2026-08-26 | 62.000 | 62.010 | 61.100 | 62.010 | 60.679 | 2,035 |
| 2026-08-25 | 62.000 | 62.000 | 60.760 | 61.840 | 60.512 | 2,159 |
| 2026-08-24 | 60.010 | 61.500 | 60.010 | 61.500 | 60.180 | 5,614 |
| 2026-08-21 | 61.010 | 61.200 | 59.010 | 61.200 | 59.886 | 2,995 |
| 2026-08-20 | 61.000 | 61.000 | 59.600 | 60.980 | 59.671 | 2,134 |
| 2026-08-19 | 61.050 | 61.050 | 59.300 | 61.000 | 59.690 | 3,911 |
| 2026-08-18 | 60.610 | 61.100 | 59.020 | 61.050 | 59.739 | 3,194 |
| 2026-08-17 | 60.600 | 61.040 | 59.750 | 61.040 | 59.730 | 1,532 |
| 2026-08-14 | 59.320 | 60.600 | 59.020 | 60.600 | 59.299 | 3,937 |
| 2026-08-13 | 59.130 | 59.580 | 58.420 | 59.320 | 58.047 | 2,759 |
| 2026-08-12 | 60.600 | 60.600 | 59.380 | 59.430 | 58.154 | 2,287 |
| 2026-08-11 | 61.050 | 61.050 | 59.810 | 60.110 | 58.820 | 2,033 |
| 2026-08-10 | 60.710 | 61.220 | 60.300 | 60.540 | 59.240 | 2,340 |
| 2026-08-07 | 61.980 | 61.990 | 60.700 | 60.700 | 59.397 | 685 |
| 2026-08-06 | 61.020 | 61.760 | 60.680 | 61.200 | 59.886 | 3,211 |
| 2026-08-05 | 61.770 | 61.770 | 61.160 | 61.410 | 60.092 | 2,081 |
| 2026-08-04 | 61.910 | 62.000 | 61.310 | 61.770 | 60.444 | 2,912 |
| 2026-08-03 | 62.360 | 63.120 | 60.990 | 61.930 | 60.601 | 6,463 |
| 2026-07-31 | 63.200 | 63.280 | 62.610 | 63.280 | 61.285 | 1,523 |
| 2026-07-30 | 63.180 | 63.180 | 62.120 | 63.060 | 61.072 | 1,301 |
| 2026-07-29 | 62.830 | 63.070 | 62.070 | 62.520 | 60.549 | 1,665 |
| 2026-07-28 | 62.510 | 63.150 | 61.880 | 63.150 | 61.160 | 1,436 |
| 2026-07-27 | 62.440 | 62.510 | 61.680 | 62.510 | 60.540 | 508 |
| 2026-07-24 | 62.550 | 62.550 | 62.030 | 62.080 | 60.123 | 262 |
| 2026-07-23 | 62.680 | 62.970 | 61.930 | 61.930 | 59.978 | 318 |
Page 1 of 3 · 125 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.