VLID3F historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.