VLID3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 2,773 |
| 2025-04-24 | 24.120 | 24.870 | 24.100 | 24.610 | 24.610 | 3,725 |
| 2025-04-23 | 25.480 | 25.480 | 23.970 | 24.530 | 24.530 | 5,412 |
| 2025-04-22 | 24.940 | 25.480 | 24.580 | 25.480 | 25.480 | 4,452 |
| 2025-04-17 | 24.940 | 24.940 | 24.940 | 24.940 | 24.940 | 4,241 |
| 2025-04-16 | 24.660 | 24.990 | 24.290 | 24.780 | 24.780 | 5,170 |
| 2025-04-15 | 24.560 | 24.790 | 24.190 | 24.680 | 24.680 | 3,272 |
| 2025-04-14 | 25.020 | 25.280 | 24.330 | 24.650 | 24.650 | 5,131 |
| 2025-04-11 | 24.930 | 24.930 | 24.930 | 24.930 | 24.930 | 4,228 |
| 2025-04-10 | 24.560 | 24.560 | 24.560 | 24.560 | 24.560 | 3,314 |
| 2025-04-09 | 24.740 | 24.740 | 24.740 | 24.740 | 24.740 | 5,629 |
| 2025-04-08 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 4,137 |
| 2025-04-07 | 25.070 | 25.070 | 25.070 | 25.070 | 25.070 | 5,345 |
| 2025-04-04 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 5,932 |
| 2025-04-03 | 25.390 | 25.390 | 25.390 | 25.390 | 25.390 | 5,611 |
| 2025-04-02 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 4,082 |
| 2025-04-01 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 5,767 |
| 2025-03-31 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 3,287 |
| 2025-03-28 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 3,112 |
| 2025-03-27 | 23.490 | 23.490 | 23.490 | 23.490 | 23.490 | 3,749 |
| 2025-03-26 | 23.270 | 23.850 | 23.260 | 23.410 | 23.410 | 3,519 |
| 2025-03-25 | 23.400 | 23.870 | 23.300 | 23.300 | 23.300 | 3,704 |
| 2025-03-24 | 24.000 | 24.090 | 23.270 | 23.550 | 23.550 | 5,500 |
| 2025-03-21 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 3,733 |
| 2025-03-20 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 4,551 |
| 2025-03-19 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 6,542 |
| 2025-03-18 | 24.210 | 24.210 | 24.210 | 24.210 | 24.210 | 5,099 |
| 2025-03-17 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 6,061 |
| 2025-03-14 | 23.770 | 23.770 | 23.770 | 23.770 | 23.770 | 8,809 |
| 2025-03-13 | 26.310 | 26.590 | 23.400 | 24.280 | 24.280 | 13,660 |
| 2025-03-12 | 26.330 | 26.330 | 26.330 | 26.330 | 26.330 | 4,557 |
| 2025-03-11 | 26.070 | 26.070 | 26.070 | 26.070 | 26.070 | 5,455 |
| 2025-03-10 | 26.980 | 26.980 | 26.980 | 26.980 | 26.980 | 4,609 |
| 2025-03-07 | 26.610 | 26.610 | 26.610 | 26.610 | 26.610 | 4,870 |
| 2025-03-06 | 25.700 | 26.700 | 25.590 | 26.300 | 26.300 | 4,815 |
| 2025-03-05 | 25.720 | 26.000 | 25.390 | 26.000 | 26.000 | 2,956 |
| 2025-02-28 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 3,660 |
| 2025-02-27 | 25.850 | 25.850 | 25.210 | 25.490 | 25.490 | 3,649 |
| 2025-02-26 | 26.400 | 26.460 | 25.310 | 25.340 | 25.340 | 4,245 |
| 2025-02-25 | 25.640 | 26.370 | 25.620 | 26.000 | 26.000 | 2,830 |
| 2025-02-24 | 26.260 | 26.260 | 25.600 | 25.890 | 25.890 | 4,259 |
| 2025-02-21 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 3,295 |
| 2025-02-20 | 26.080 | 26.150 | 25.420 | 26.000 | 26.000 | 3,703 |
| 2025-02-19 | 24.900 | 26.080 | 24.900 | 25.840 | 25.840 | 8,900 |
| 2025-02-18 | 25.540 | 25.650 | 24.760 | 24.760 | 24.760 | 3,712 |
| 2025-02-17 | 24.320 | 25.590 | 24.320 | 25.270 | 25.270 | 4,520 |
| 2025-02-14 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 5,035 |
| 2025-02-13 | 24.120 | 24.120 | 23.660 | 23.660 | 23.660 | 2,604 |
| 2025-02-12 | 24.600 | 24.600 | 23.870 | 23.870 | 23.870 | 3,277 |
| 2025-02-11 | 24.530 | 24.830 | 24.280 | 24.650 | 24.650 | 3,388 |
| 2025-02-10 | 23.720 | 24.710 | 23.720 | 24.350 | 24.350 | 5,384 |
| 2025-02-07 | 24.170 | 24.170 | 24.170 | 24.170 | 24.170 | 4,500 |
| 2025-02-06 | 23.530 | 23.570 | 22.960 | 23.320 | 23.320 | 3,341 |
| 2025-02-05 | 23.630 | 23.690 | 23.250 | 23.540 | 23.540 | 4,139 |
| 2025-02-04 | 24.000 | 24.150 | 23.330 | 23.510 | 23.510 | 4,094 |
| 2025-02-03 | 23.550 | 24.230 | 23.240 | 23.800 | 23.800 | 5,556 |
| 2025-01-31 | 23.780 | 23.780 | 23.780 | 23.780 | 23.780 | 4,417 |
| 2025-01-30 | 23.320 | 23.860 | 23.320 | 23.430 | 23.430 | 3,396 |
| 2025-01-29 | 23.000 | 23.650 | 23.000 | 23.620 | 23.620 | 3,559 |
| 2025-01-28 | 23.570 | 23.780 | 23.010 | 23.130 | 23.130 | 3,179 |
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.