VLID3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	17.790	18.300	17.670	17.880	17.880	3,540
2026-07-10	17.890	17.890	17.890	17.890	17.890	3,417
2026-07-09	17.200	17.740	17.060	17.690	17.690	3,145
2026-07-08	17.260	17.260	17.020	17.050	17.050	3,107
2026-07-07	17.350	17.620	17.110	17.270	17.270	3,817
2026-07-06	17.850	17.940	17.350	17.560	17.560	4,636
2026-07-03	17.640	17.640	17.640	17.640	17.640	4,029
2026-07-02	17.640	17.640	17.310	17.310	17.310	3,079
2026-07-01	17.200	17.530	17.080	17.340	17.340	4,322
2026-06-30	17.530	17.600	17.170	17.320	17.320	3,572
2026-06-29	17.300	17.490	17.120	17.490	17.490	3,001
2026-06-26	17.490	17.490	17.490	17.490	17.490	2,230
2026-06-25	17.560	17.560	17.060	17.060	17.060	3,185
2026-06-24	17.010	17.420	17.010	17.060	17.060	3,410
2026-06-23	17.170	17.430	17.050	17.270	17.270	2,869
2026-06-22	17.210	17.620	17.150	17.150	17.150	2,752
2026-06-19	17.410	17.410	17.410	17.410	17.410	2,842
2026-06-18	17.370	17.420	17.040	17.040	17.040	2,959
2026-06-17	17.440	17.750	17.290	17.490	17.490	3,203
2026-06-16	17.500	17.500	17.080	17.450	17.450	3,262
2026-06-15	17.410	17.630	17.370	17.370	17.370	3,377
2026-06-12	17.510	17.730	17.210	17.210	17.210	4,549
2026-06-11	17.310	17.590	17.230	17.410	17.410	3,812
2026-06-10	17.170	17.450	16.850	17.450	17.450	4,300
2026-06-09	17.320	17.670	16.850	16.990	16.990	5,600
2026-06-08	17.560	17.680	17.350	17.370	17.370	5,278
2026-06-05	17.490	17.490	17.490	17.490	17.490	4,776
2026-06-03	17.130	17.130	17.130	17.130	17.130	5,378
2026-06-02	17.780	17.780	17.310	17.310	17.310	5,077
2026-06-01	17.700	17.960	17.660	17.660	17.660	6,322
2026-05-29	17.600	17.600	17.600	17.600	17.600	5,505
2026-05-28	17.850	18.390	17.570	17.800	17.800	4,481
2026-05-27	17.520	18.130	17.470	17.920	17.920	7,752
2026-05-26	18.140	18.140	17.180	17.350	17.350	5,625
2026-05-25	17.420	18.290	17.370	18.290	18.290	6,337
2026-05-22	17.240	17.240	17.240	17.240	17.240	4,136
2026-05-21	17.620	17.620	17.180	17.200	17.200	5,051
2026-05-20	16.740	17.630	16.650	17.500	17.500	6,237
2026-05-19	17.490	17.600	16.560	16.820	16.820	7,218
2026-05-18	17.480	17.860	17.300	17.490	17.490	5,347
2026-05-15	17.530	17.530	17.530	17.530	17.530	7,881
2026-05-14	17.400	17.520	17.010	17.230	17.230	5,463
2026-05-13	16.990	17.860	16.890	17.220	17.220	9,398
2026-05-12	18.000	18.100	16.920	17.130	17.130	12,493
2026-05-11	18.760	18.760	18.100	18.180	18.180	7,253
2026-05-08	18.760	18.760	18.760	18.760	18.760	11,739
2026-05-07	19.340	19.400	17.270	17.300	17.300	21,386
2026-05-06	19.590	19.590	19.590	19.590	19.590	4,007
2026-05-05	19.590	19.590	19.590	19.590	19.590	4,239
2026-05-04	19.500	19.500	19.500	19.500	19.500	5,457
2026-04-30	19.660	19.660	19.660	19.660	19.660	4,086
2026-04-29	19.360	19.400	19.200	19.300	19.300	4,203
2026-04-28	19.390	19.500	19.100	19.320	19.320	4,043
2026-04-27	19.850	19.900	19.340	19.340	19.340	6,097
2026-04-24	19.700	19.700	19.700	19.700	19.700	4,617
2026-04-23	19.990	20.190	19.710	19.730	19.730	4,498
2026-04-22	20.380	20.440	19.900	19.960	19.960	5,379
2026-04-20	20.570	20.570	20.570	20.570	20.570	3,902
2026-04-17	20.350	20.350	20.350	20.350	20.350	4,054
2026-04-16	20.630	20.740	20.420	20.560	20.560	4,151

← NewerPage 2 of 4 · 240 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.