VLID3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	20.940	21.110	20.400	20.410	20.410	5,596
2026-04-14	21.070	21.100	20.770	20.970	20.970	4,800
2026-04-13	20.900	21.000	20.630	20.850	20.850	4,914
2026-04-10	20.860	20.860	20.860	20.860	20.860	6,081
2026-04-09	20.320	20.750	20.310	20.750	20.750	4,590
2026-04-08	20.090	20.760	20.090	20.400	20.400	5,406
2026-04-07	19.970	20.110	19.480	19.850	19.850	7,840
2026-04-06	20.010	20.120	19.660	19.900	19.900	9,492
2026-04-02	20.070	20.070	20.070	20.070	20.070	7,576
2026-04-01	20.300	20.980	20.250	20.450	20.450	7,238
2026-03-31	20.380	20.450	19.960	20.090	20.090	4,170
2026-03-30	20.490	20.490	20.060	20.210	20.210	3,790
2026-03-27	20.310	20.310	20.310	20.310	20.310	3,016
2026-03-26	20.190	20.300	19.970	20.270	20.270	4,540
2026-03-25	20.100	20.510	19.970	20.470	20.470	3,269
2026-03-24	20.490	20.550	19.850	20.060	20.060	3,917
2026-03-23	19.710	20.540	19.660	20.540	20.540	4,564
2026-03-20	19.690	19.690	19.690	19.690	19.690	5,291
2026-03-19	19.830	20.040	19.240	19.850	19.850	7,523
2026-03-18	19.980	19.980	19.980	19.980	19.980	4,944
2026-03-17	20.250	20.250	20.250	20.250	20.250	3,279
2026-03-16	20.370	20.370	20.370	20.370	20.370	3,900
2026-03-13	19.980	19.980	19.980	19.980	19.980	5,315
2026-03-12	20.670	20.850	19.950	20.190	20.190	8,806
2026-03-11	20.940	21.140	20.650	20.850	20.850	3,962
2026-03-10	20.750	21.160	20.540	20.950	20.950	4,190
2026-03-09	20.490	20.740	20.310	20.700	20.700	6,142
2026-03-06	20.540	20.540	20.540	20.540	20.540	7,195
2026-03-05	21.490	21.490	20.750	20.900	20.900	6,959
2026-03-04	21.910	21.920	21.270	21.280	21.280	4,803
2026-03-03	21.890	21.890	20.830	21.150	21.150	8,787
2026-03-02	21.810	21.900	21.310	21.680	21.680	6,743
2026-02-27	21.820	21.820	21.820	21.820	21.820	5,147
2026-02-26	22.260	22.400	22.060	22.400	22.400	4,171
2026-02-25	22.760	23.000	21.990	22.090	22.090	6,986
2026-02-24	22.570	23.200	22.150	22.940	22.940	5,434
2026-02-23	22.160	22.520	21.930	22.510	22.510	5,177
2026-02-20	22.240	22.240	22.240	22.240	22.240	4,819
2026-02-19	22.670	22.670	21.930	22.200	22.200	5,680
2026-02-18	22.390	22.790	22.220	22.530	22.530	3,794
2026-02-13	22.230	22.230	22.230	22.230	22.230	5,481
2026-02-12	22.990	23.290	22.770	23.070	23.070	4,399
2026-02-11	22.420	23.290	22.210	23.000	23.000	6,476
2026-02-10	22.200	22.430	22.090	22.200	22.200	4,576
2026-02-09	21.850	22.400	21.810	22.200	22.200	4,399
2026-02-06	21.800	21.800	21.800	21.800	21.800	4,096
2026-02-05	21.570	21.930	21.250	21.250	21.250	5,103
2026-02-04	22.160	22.530	21.460	21.490	21.490	6,039
2026-02-03	22.100	22.600	22.100	22.120	22.120	6,238
2026-02-02	22.200	22.390	21.980	22.070	22.070	6,307
2026-01-30	22.050	22.370	21.840	22.170	22.170	1,786
2026-01-29	22.940	22.990	22.050	22.050	22.050	4,799
2026-01-28	22.600	22.980	22.340	22.970	22.970	4,194
2026-01-27	22.280	22.800	22.260	22.540	22.540	4,471
2026-01-26	22.150	22.330	21.700	22.190	22.190	4,194
2026-01-23	22.340	22.340	22.340	22.340	22.340	6,129
2026-01-22	21.120	21.920	21.120	21.630	21.630	6,072
2026-01-21	20.760	21.100	20.740	21.040	21.040	5,079
2026-01-20	21.000	21.100	20.760	20.900	20.900	3,902
2026-01-19	21.130	21.400	20.800	21.110	21.110	5,665

← NewerPage 3 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.