VLID3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | 3,205 |
| 2025-07-24 | 22.330 | 22.430 | 21.840 | 22.300 | 22.300 | 4,624 |
| 2025-07-23 | 22.010 | 22.470 | 22.010 | 22.330 | 22.330 | 4,416 |
| 2025-07-22 | 22.350 | 22.740 | 22.210 | 22.230 | 22.230 | 5,383 |
| 2025-07-21 | 22.440 | 22.440 | 22.020 | 22.150 | 22.150 | 6,072 |
| 2025-07-18 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 7,931 |
| 2025-07-17 | 22.750 | 22.880 | 22.360 | 22.470 | 22.470 | 5,931 |
| 2025-07-16 | 23.650 | 23.780 | 22.660 | 22.970 | 22.970 | 8,021 |
| 2025-07-15 | 23.880 | 24.110 | 23.600 | 23.810 | 23.810 | 4,914 |
| 2025-07-14 | 23.270 | 23.800 | 23.060 | 23.750 | 23.750 | 6,028 |
| 2025-07-11 | 23.370 | 23.370 | 23.370 | 23.370 | 23.370 | 6,314 |
| 2025-07-10 | 23.680 | 24.170 | 23.480 | 24.170 | 24.170 | 6,169 |
| 2025-07-09 | 24.200 | 24.360 | 23.810 | 23.930 | 23.930 | 5,771 |
| 2025-07-08 | 24.910 | 24.960 | 24.260 | 24.300 | 24.300 | 5,128 |
| 2025-07-07 | 25.000 | 25.260 | 24.680 | 24.720 | 24.720 | 5,237 |
| 2025-07-04 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 3,909 |
| 2025-07-03 | 25.230 | 25.480 | 25.030 | 25.300 | 25.300 | 4,192 |
| 2025-07-02 | 25.170 | 25.330 | 24.900 | 25.270 | 25.270 | 4,706 |
| 2025-07-01 | 25.800 | 25.800 | 25.160 | 25.410 | 25.410 | 5,532 |
| 2025-06-30 | 25.080 | 25.960 | 25.010 | 25.800 | 25.800 | 4,318 |
| 2025-06-27 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 2,834 |
| 2025-06-26 | 24.950 | 25.660 | 24.950 | 24.950 | 24.950 | 3,183 |
| 2025-06-25 | 25.200 | 25.500 | 24.860 | 25.200 | 25.200 | 2,879 |
| 2025-06-24 | 25.290 | 25.680 | 25.030 | 25.290 | 25.290 | 2,997 |
| 2025-06-23 | 25.550 | 25.600 | 24.650 | 25.320 | 25.320 | 5,910 |
| 2025-06-20 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 3,988 |
| 2025-06-18 | 25.370 | 25.370 | 25.370 | 25.370 | 25.370 | 4,172 |
| 2025-06-17 | 25.580 | 25.850 | 24.640 | 24.800 | 24.800 | 4,536 |
| 2025-06-16 | 25.640 | 25.960 | 25.390 | 25.630 | 25.630 | 3,823 |
| 2025-06-13 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 3,391 |
| 2025-06-12 | 25.860 | 26.000 | 25.350 | 25.590 | 25.590 | 2,608 |
| 2025-06-11 | 25.360 | 26.040 | 25.360 | 25.720 | 25.720 | 3,195 |
| 2025-06-10 | 25.330 | 25.840 | 25.330 | 25.350 | 25.350 | 3,543 |
| 2025-06-09 | 25.690 | 25.690 | 25.690 | 25.690 | 25.690 | 5,651 |
| 2025-06-06 | 26.080 | 26.080 | 26.080 | 26.080 | 26.080 | 4,085 |
| 2025-06-05 | 25.970 | 26.150 | 25.660 | 25.660 | 25.660 | 3,295 |
| 2025-06-04 | 26.560 | 26.580 | 25.950 | 25.970 | 25.970 | 4,656 |
| 2025-06-03 | 25.820 | 25.820 | 25.820 | 25.820 | 25.820 | 5,545 |
| 2025-06-02 | 25.690 | 25.690 | 25.690 | 25.690 | 25.690 | 9,498 |
| 2025-05-30 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 7,152 |
| 2025-05-29 | 27.380 | 27.380 | 27.380 | 27.380 | 27.380 | 3,359 |
| 2025-05-28 | 28.090 | 28.090 | 28.090 | 28.090 | 28.090 | 6,529 |
| 2025-05-27 | 27.480 | 27.480 | 27.480 | 27.480 | 27.480 | 3,257 |
| 2025-05-26 | 27.350 | 27.350 | 27.350 | 27.350 | 27.350 | 3,157 |
| 2025-05-23 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 5,126 |
| 2025-05-22 | 26.090 | 26.090 | 26.090 | 26.090 | 26.090 | 4,284 |
| 2025-05-21 | 26.920 | 26.920 | 26.920 | 26.920 | 26.920 | 3,805 |
| 2025-05-20 | 26.770 | 26.770 | 26.770 | 26.770 | 26.770 | 4,110 |
| 2025-05-19 | 26.910 | 26.910 | 26.910 | 26.910 | 26.910 | 4,540 |
| 2025-05-16 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 6,095 |
| 2025-05-15 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 4,990 |
| 2025-05-14 | 26.080 | 26.080 | 26.080 | 26.080 | 26.080 | 3,914 |
| 2025-05-13 | 25.530 | 25.530 | 25.530 | 25.530 | 25.530 | 4,003 |
| 2025-05-12 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 7,360 |
| 2025-05-09 | 26.080 | 26.080 | 26.080 | 26.080 | 26.080 | 0 |
| 2025-05-05 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 7,172 |
| 2025-05-02 | 25.370 | 25.370 | 25.370 | 25.370 | 25.370 | 5,554 |
| 2025-04-30 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 3,306 |
| 2025-04-29 | 24.290 | 24.290 | 24.290 | 24.290 | 24.290 | 3,400 |
| 2025-04-28 | 24.660 | 24.660 | 24.060 | 24.150 | 24.150 | 3,829 |
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.