VLID3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	20.040	20.040	20.040	20.040	20.040	6,504
2025-10-16	19.900	19.900	19.520	19.660	19.660	4,611
2025-10-15	19.900	20.050	19.660	19.900	19.900	5,519
2025-10-14	19.930	20.080	19.750	19.750	19.750	5,300
2025-10-13	19.980	20.210	19.910	19.930	19.930	5,719
2025-10-10	20.030	20.030	20.030	20.030	20.030	7,398
2025-10-09	20.340	20.730	20.270	20.270	20.270	4,948
2025-10-08	20.610	20.840	20.400	20.590	20.590	4,815
2025-10-07	20.840	20.940	20.610	20.620	20.620	5,469
2025-10-06	21.000	21.000	20.440	20.700	20.700	9,354
2025-10-03	20.870	20.870	20.870	20.870	20.870	5,447
2025-10-02	21.000	21.080	20.580	20.720	20.720	6,257
2025-10-01	21.340	21.340	21.000	21.000	21.000	6,478
2025-09-30	21.200	21.200	21.200	21.200	21.200	4,868
2025-09-29	21.280	21.280	21.280	21.280	21.280	3,230
2025-09-26	21.200	21.200	21.200	21.200	21.200	4,251
2025-09-25	21.110	21.490	21.110	21.270	21.270	4,974
2025-09-24	21.590	21.590	21.200	21.220	21.220	4,538
2025-09-23	21.400	21.670	21.280	21.290	21.290	3,500
2025-09-22	21.470	21.540	21.190	21.430	21.430	4,121
2025-09-19	21.280	21.280	21.280	21.280	21.280	3,030
2025-09-18	21.230	21.370	21.060	21.190	21.190	3,642
2025-09-17	21.040	21.470	20.990	21.340	21.340	3,769
2025-09-16	21.140	21.260	20.980	21.150	21.150	3,952
2025-09-15	21.150	21.520	20.880	21.030	21.030	5,804
2025-09-12	21.150	21.150	21.150	21.150	21.150	4,055
2025-09-11	21.120	21.260	20.850	21.050	21.050	3,978
2025-09-10	21.030	21.180	20.720	21.000	21.000	4,260
2025-09-09	21.310	21.400	20.760	20.910	20.910	4,611
2025-09-08	21.770	21.770	21.020	21.260	21.260	5,531
2025-09-05	21.570	21.570	21.570	21.570	21.570	4,629
2025-09-04	20.580	21.090	20.580	20.960	20.960	3,861
2025-09-03	20.800	20.830	20.570	20.740	20.740	5,654
2025-09-02	20.990	21.030	20.600	20.600	20.600	4,440
2025-09-01	21.070	21.140	20.850	21.000	21.000	6,393
2025-08-29	21.050	21.050	21.050	21.050	21.050	5,438
2025-08-28	20.910	21.180	20.610	21.010	21.010	4,452
2025-08-27	20.940	20.990	20.560	20.980	20.980	4,250
2025-08-26	20.850	21.020	20.530	20.530	20.530	5,978
2025-08-25	20.810	21.150	20.780	21.040	21.040	3,704
2025-08-22	20.950	20.950	20.950	20.950	20.950	4,662
2025-08-21	20.550	20.710	20.300	20.420	20.420	3,974
2025-08-20	20.410	20.820	20.400	20.600	20.600	4,697
2025-08-19	21.300	21.300	20.280	20.400	20.400	6,913
2025-08-18	20.750	21.390	20.500	21.220	21.220	5,580
2025-08-15	20.750	20.750	20.750	20.750	20.750	4,809
2025-08-14	20.350	20.350	20.350	20.350	20.350	6,794
2025-08-13	20.680	20.680	20.680	20.680	20.680	5,241
2025-08-12	21.000	21.010	20.370	20.900	20.900	7,751
2025-08-11	22.220	22.220	20.760	20.930	20.930	7,224
2025-08-08	22.000	22.000	22.000	22.000	22.000	6,093
2025-08-07	21.140	21.140	21.140	21.140	21.140	14,769
2025-08-06	22.400	22.720	22.090	22.720	22.720	4,816
2025-08-05	22.170	22.240	21.820	21.970	21.970	5,614
2025-08-04	22.000	22.240	21.750	21.870	21.870	5,418
2025-08-01	21.880	21.880	21.880	21.880	21.880	5,880
2025-07-31	22.330	22.330	21.720	21.730	21.730	4,360
2025-07-30	22.030	22.280	21.600	22.270	22.270	4,315
2025-07-29	21.540	22.110	21.540	22.080	22.080	4,585
2025-07-28	22.100	22.330	21.510	21.790	21.790	4,700

← NewerPage 5 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.