VLID3

VALID ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Valid Solucoes E SV De SEG EM Meios VLID3 Bovespa Common Stock BRVLIDACNOR5 Valid Solucoes E SV De SEG EM Meios ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.52 4.8% 11.35 10.51 11.36 10.85 11.35 18:46:36
more quote information »

VLID3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.7111.6610.1010.78859,8000.645.98%
1 Month11.8012.9510.1011.401,017,853-0.45-3.81%
3 Months9.2012.957.1710.151,038,4652.1523.37%
6 Months16.6020.376.5112.19963,783-5.25-31.63%
1 Year15.1920.376.5112.86771,472-3.84-25.28%
3 Years14.9121.706.5115.67615,989-3.56-23.88%
5 Years52.0552.426.5120.65546,639-40.70-78.19%

VLID3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 11.35 0.52 4.8% 10.85 11.36 10.51 917,800
Jul 02 2020 10.83 -0.17 -1.55% 11.20 11.66 10.80 1,116,800
Jul 01 2020 11.00 0.21 1.95% 10.85 11.23 10.76 806,900
Jun 30 2020 10.79 -0.02 -0.19% 10.90 11.25 10.62 867,200
Jun 29 2020 10.81 0.49 4.75% 10.33 10.94 10.10 949,600
Jun 26 2020 10.32 -0.39 -3.64% 10.71 10.95 10.32 558,500
Jun 25 2020 10.71 0.06 0.56% 10.64 10.84 10.31 941,900
Jun 24 2020 10.65 -0.54 -4.83% 11.19 11.26 10.64 780,100
Jun 23 2020 11.19 -0.25 -2.19% 11.61 11.74 11.12 800,000
Jun 22 2020 11.44 0.35 3.16% 11.26 11.44 10.94 612,300
Jun 19 2020 11.09 -0.23 -2.03% 11.55 11.66 11.09 856,300
Jun 18 2020 11.32 0.01 0.09% 11.20 11.59 11.05 669,100
Jun 17 2020 11.31 0.34 3.1% 11.13 11.53 10.91 858,200
Jun 16 2020 10.97 -0.25 -2.23% 11.75 11.83 10.96 986,500
Jun 15 2020 11.22 -0.29 -2.52% 11.10 11.38 10.78 1,171,700
Jun 12 2020 11.51 -0.30 -2.54% 11.30 11.60 10.84 1,223,500
Jun 10 2020 11.81 -0.59 -4.76% 12.79 12.95 11.63 1,054,200
Jun 09 2020 12.40 -0.29 -2.29% 12.58 12.60 11.86 1,124,200
Jun 08 2020 12.69 1.15 9.97% 11.80 12.82 11.67 2,366,400
Jun 05 2020 11.54 0.14 1.23% 11.80 11.97 11.25 1,595,800
See More Historical Prices »
Your Recent History
BOV
VLID3
VALID ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200705 23:33:51