VLID3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.870	20.870	20.870	20.870	20.870	6,612
2026-01-15	20.570	20.650	20.300	20.300	20.300	4,929
2026-01-14	20.410	20.580	20.310	20.360	20.360	4,682
2026-01-13	20.650	20.660	20.230	20.300	20.300	8,011
2026-01-12	20.810	20.890	20.570	20.650	20.650	5,465
2026-01-09	20.740	20.740	20.740	20.740	20.740	4,095
2026-01-08	20.790	21.040	20.660	20.790	20.790	4,216
2026-01-07	20.710	20.850	20.530	20.610	20.610	5,948
2026-01-06	20.930	21.190	20.690	20.700	20.700	6,476
2026-01-05	21.300	21.300	20.800	21.080	21.080	6,710
2026-01-02	21.310	21.310	21.310	21.310	21.310	5,758
2025-12-30	21.310	21.310	21.310	21.310	21.310	3,346
2025-12-29	21.390	21.500	21.070	21.250	21.250	3,475
2025-12-26	21.250	21.250	21.250	21.250	21.250	3,844
2025-12-23	21.090	21.090	21.090	21.090	21.090	4,563
2025-12-22	21.070	21.070	20.810	20.850	20.850	3,890
2025-12-19	21.000	21.000	21.000	21.000	21.000	3,811
2025-12-18	20.970	21.140	20.780	21.140	21.140	4,862
2025-12-17	21.280	21.280	20.650	21.170	21.170	6,223
2025-12-16	21.410	21.530	21.120	21.490	21.490	5,524
2025-12-15	21.360	21.620	21.320	21.410	21.410	4,723
2025-12-12	21.300	21.300	21.300	21.300	21.300	4,755
2025-12-11	21.150	21.390	21.000	21.390	21.390	3,920
2025-12-10	20.760	21.090	20.670	20.940	20.940	4,755
2025-12-09	21.200	21.400	20.500	20.930	20.930	9,781
2025-12-08	21.300	21.680	21.110	21.110	21.110	6,423
2025-12-05	21.110	21.110	21.110	21.110	21.110	12,500
2025-12-04	21.700	22.180	21.600	21.960	21.960	6,690
2025-12-03	21.700	22.000	21.480	21.640	21.640	12,148
2025-12-02	21.890	21.990	21.340	21.620	21.620	9,136
2025-12-01	22.370	22.370	21.500	21.800	21.800	13,490
2025-11-28	23.660	23.660	23.660	23.660	23.660	9,765
2025-11-27	22.970	23.530	22.970	23.530	23.530	6,487
2025-11-26	22.760	23.120	22.680	22.970	22.970	5,174
2025-11-25	22.420	22.690	22.230	22.530	22.530	5,445
2025-11-24	22.050	22.440	22.050	22.420	22.420	4,851
2025-11-21	22.240	22.240	22.240	22.240	22.240	6,649
2025-11-19	22.330	22.330	22.330	22.330	22.330	7,838
2025-11-18	21.840	22.490	21.840	22.310	22.310	4,175
2025-11-17	21.910	22.140	21.790	21.840	21.840	5,654
2025-11-14	22.030	22.030	22.030	22.030	22.030	7,284
2025-11-13	21.720	22.010	21.720	21.750	21.750	5,102
2025-11-12	22.290	22.290	21.730	22.000	22.000	4,593
2025-11-11	22.000	22.340	21.800	22.250	22.250	5,661
2025-11-10	21.970	22.090	21.690	21.820	21.820	5,713
2025-11-07	21.860	21.860	21.860	21.860	21.860	6,562
2025-11-06	22.360	22.930	22.100	22.700	22.700	7,081
2025-11-05	22.450	22.500	21.900	22.160	22.160	5,756
2025-11-04	21.920	22.340	21.820	22.000	22.000	5,704
2025-11-03	22.300	22.450	21.990	22.100	22.100	6,896
2025-10-31	22.080	22.080	22.080	22.080	22.080	4,380
2025-10-30	21.760	22.150	21.490	22.070	22.070	5,489
2025-10-29	21.690	21.840	21.510	21.760	21.760	4,873
2025-10-28	21.820	21.820	21.420	21.670	21.670	5,260
2025-10-27	21.690	21.950	21.450	21.940	21.940	6,088
2025-10-24	21.630	21.630	21.630	21.630	21.630	7,285
2025-10-23	21.420	21.570	21.070	21.290	21.290	4,573
2025-10-22	20.260	21.870	20.260	21.230	21.230	8,521
2025-10-21	20.170	20.170	19.870	20.060	20.060	4,486
2025-10-20	20.080	20.370	20.000	20.180	20.180	4,606

← NewerPage 4 of 8 · 451 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.