Vbi Agro - Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 62.650 | 63.470 | 62.500 | 63.410 | 63.410 | 1,243 |
| 2026-10-22 | 63.160 | 63.290 | 62.690 | 62.800 | 62.800 | 2,131 |
| 2026-10-21 | 63.200 | 63.200 | 62.690 | 63.200 | 63.200 | 1,834 |
| 2026-10-20 | 63.610 | 63.610 | 62.740 | 63.200 | 63.200 | 2,676 |
| 2026-10-19 | 63.300 | 63.300 | 62.660 | 62.990 | 62.990 | 1,737 |
| 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 |
Page 1 of 1 · 22 trading days
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.