VLID3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 18.550 | 18.950 | 18.390 | 18.830 | 18.830 | 5,429 |
| 2026-10-06 | 18.040 | 18.850 | 18.040 | 18.630 | 18.630 | 4,133 |
| 2026-10-05 | 18.500 | 19.250 | 18.100 | 18.100 | 18.100 | 9,507 |
| 2026-10-02 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 4,905 |
| 2026-10-01 | 17.700 | 17.740 | 17.170 | 17.260 | 17.260 | 5,289 |
| 2026-09-30 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2026-09-28 | 17.100 | 17.400 | 17.030 | 17.400 | 17.400 | 2,691 |
| 2026-09-25 | 17.230 | 17.230 | 17.230 | 17.230 | 17.230 | 2,473 |
| 2026-09-24 | 17.310 | 17.640 | 17.250 | 17.340 | 17.340 | 2,247 |
| 2026-09-23 | 17.750 | 17.920 | 17.390 | 17.400 | 17.400 | 3,000 |
| 2026-09-22 | 17.600 | 17.800 | 17.390 | 17.790 | 17.790 | 2,730 |
| 2026-09-21 | 17.400 | 17.730 | 17.400 | 17.670 | 17.670 | 2,582 |
| 2026-09-18 | 17.410 | 17.410 | 17.410 | 17.410 | 17.410 | 2,517 |
| 2026-09-17 | 17.990 | 18.040 | 17.600 | 17.720 | 17.720 | 3,262 |
| 2026-09-16 | 17.730 | 17.960 | 17.500 | 17.960 | 17.960 | 2,671 |
| 2026-09-15 | 17.880 | 17.900 | 17.530 | 17.740 | 17.740 | 2,722 |
| 2026-09-14 | 17.910 | 17.980 | 17.620 | 17.710 | 17.710 | 3,757 |
| 2026-09-11 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | 4,295 |
| 2026-09-10 | 17.800 | 18.080 | 17.620 | 18.000 | 18.000 | 2,966 |
| 2026-09-09 | 18.100 | 18.100 | 17.690 | 17.900 | 17.900 | 4,294 |
| 2026-09-08 | 18.120 | 18.320 | 18.060 | 18.150 | 18.150 | 4,479 |
| 2026-09-04 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 5,489 |
| 2026-09-03 | 18.100 | 18.290 | 17.750 | 18.000 | 18.000 | 4,053 |
| 2026-09-02 | 17.480 | 18.100 | 17.290 | 18.100 | 18.100 | 5,055 |
| 2026-09-01 | 16.990 | 17.520 | 16.910 | 17.470 | 17.470 | 6,265 |
| 2026-08-31 | 17.620 | 17.620 | 17.250 | 17.350 | 17.350 | 3,180 |
| 2026-08-28 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 1,805 |
| 2026-08-27 | 17.350 | 17.560 | 17.270 | 17.410 | 17.410 | 1,988 |
| 2026-08-26 | 17.600 | 17.720 | 17.440 | 17.450 | 17.450 | 2,865 |
| 2026-08-25 | 17.200 | 17.590 | 17.200 | 17.450 | 17.450 | 2,438 |
| 2026-08-24 | 17.310 | 17.600 | 17.080 | 17.280 | 17.280 | 3,228 |
| 2026-08-21 | 17.130 | 17.130 | 17.130 | 17.130 | 17.130 | 2,425 |
| 2026-08-20 | 17.000 | 17.600 | 16.970 | 17.170 | 17.170 | 3,498 |
| 2026-08-19 | 16.770 | 17.140 | 16.500 | 17.140 | 17.140 | 3,692 |
| 2026-08-18 | 17.290 | 17.290 | 16.700 | 16.820 | 16.820 | 3,082 |
| 2026-08-17 | 16.470 | 17.130 | 16.470 | 17.130 | 17.130 | 3,049 |
| 2026-08-14 | 16.410 | 16.410 | 16.410 | 16.410 | 16.410 | 3,070 |
| 2026-08-13 | 16.670 | 16.790 | 16.360 | 16.780 | 16.780 | 3,416 |
| 2026-08-12 | 16.570 | 16.840 | 16.260 | 16.670 | 16.670 | 5,031 |
| 2026-08-11 | 17.240 | 17.300 | 16.500 | 16.640 | 16.640 | 5,435 |
| 2026-08-10 | 17.060 | 17.800 | 16.550 | 17.200 | 17.200 | 5,539 |
| 2026-08-07 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 4,832 |
| 2026-08-06 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 5,092 |
| 2026-08-05 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 2,502 |
| 2026-08-04 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 4,392 |
| 2026-08-03 | 18.630 | 18.630 | 18.630 | 18.630 | 18.630 | 3,121 |
| 2026-07-31 | 18.110 | 18.110 | 18.110 | 18.110 | 18.110 | 1,834 |
| 2026-07-30 | 18.290 | 18.290 | 17.930 | 18.000 | 18.000 | 1,743 |
| 2026-07-29 | 18.280 | 18.280 | 17.780 | 18.100 | 18.100 | 1,829 |
| 2026-07-28 | 17.910 | 18.190 | 17.870 | 18.140 | 18.140 | 2,441 |
| 2026-07-27 | 17.840 | 17.970 | 17.720 | 17.810 | 17.810 | 1,662 |
| 2026-07-24 | 17.790 | 17.790 | 17.790 | 17.790 | 17.790 | 2,423 |
| 2026-07-23 | 17.910 | 17.950 | 17.690 | 17.740 | 17.740 | 2,073 |
| 2026-07-22 | 17.510 | 18.100 | 17.510 | 17.920 | 17.920 | 2,654 |
| 2026-07-21 | 17.890 | 17.910 | 17.500 | 17.640 | 17.640 | 2,577 |
| 2026-07-20 | 17.820 | 18.050 | 17.650 | 17.950 | 17.950 | 1,833 |
| 2026-07-17 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 2,322 |
| 2026-07-16 | 17.990 | 18.070 | 17.770 | 17.820 | 17.820 | 2,394 |
| 2026-07-15 | 18.320 | 18.320 | 17.950 | 18.200 | 18.200 | 3,107 |
| 2026-07-14 | 18.090 | 18.400 | 17.990 | 18.330 | 18.330 | 3,514 |
Page 1 of 2 · 117 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.