VLID3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 23.320 | 23.830 | 23.060 | 23.520 | 23.520 | 5,320 |
| 2025-01-24 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 5,085 |
| 2025-01-23 | 22.940 | 22.940 | 22.160 | 22.160 | 22.160 | 4,064 |
| 2025-01-22 | 22.630 | 23.200 | 22.630 | 23.200 | 23.200 | 4,871 |
| 2025-01-21 | 22.560 | 23.090 | 22.330 | 22.490 | 22.490 | 3,498 |
| 2025-01-20 | 22.840 | 23.300 | 22.400 | 22.800 | 22.800 | 2,776 |
| 2025-01-17 | 22.510 | 22.510 | 22.510 | 22.510 | 22.510 | 4,454 |
| 2025-01-16 | 22.690 | 23.000 | 22.280 | 22.300 | 22.300 | 4,205 |
| 2025-01-15 | 22.540 | 22.970 | 22.220 | 22.680 | 22.680 | 4,109 |
| 2025-01-14 | 22.920 | 23.180 | 22.220 | 22.310 | 22.310 | 4,623 |
| 2025-01-13 | 22.830 | 23.340 | 22.500 | 22.850 | 22.850 | 4,139 |
| 2025-01-10 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 3,893 |
| 2025-01-09 | 23.720 | 23.720 | 23.000 | 23.170 | 23.170 | 3,621 |
| 2025-01-08 | 23.340 | 24.330 | 23.100 | 23.450 | 23.450 | 4,603 |
| 2025-01-07 | 24.420 | 25.110 | 23.420 | 23.720 | 23.720 | 5,869 |
| 2025-01-06 | 25.000 | 25.380 | 24.120 | 24.890 | 24.890 | 7,324 |
| 2025-01-03 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 9,128 |
| 2025-01-02 | 24.300 | 24.430 | 21.560 | 21.560 | 21.560 | 9,898 |
| 2024-12-30 | 24.330 | 24.330 | 24.330 | 24.330 | 24.330 | 6,906 |
| 2024-12-27 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 3,902 |
| 2024-12-26 | 22.400 | 22.910 | 22.320 | 22.660 | 22.660 | 5,391 |
| 2024-12-23 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 6,377 |
| 2024-12-20 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 4,846 |
| 2024-12-19 | 22.390 | 23.580 | 22.390 | 23.300 | 23.300 | 4,348 |
| 2024-12-18 | 24.120 | 24.120 | 22.400 | 22.400 | 22.400 | 7,370 |
| 2024-12-17 | 24.250 | 24.250 | 23.410 | 24.120 | 24.120 | 5,070 |
| 2024-12-16 | 24.330 | 24.490 | 23.760 | 24.020 | 24.020 | 4,506 |
| 2024-12-13 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 3,934 |
| 2024-12-12 | 24.480 | 24.480 | 24.480 | 24.480 | 24.480 | 4,229 |
| 2024-12-11 | 24.780 | 24.780 | 24.780 | 24.780 | 24.780 | 6,744 |
| 2024-12-10 | 24.630 | 24.630 | 24.630 | 24.630 | 24.630 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.