Valid Solucoes E SV De SEG EM Meios Historical Data - VLID3 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Valid Solucoes E SV De SEG EM Meios (VLID3)
Valid Solucoes E SV De SEG EM Meios (VLID3) Historical

Valid Solucoes E SV De SEG EM Meios (VLID3)

17.63

0.31

(1.79%)

Closed April 25 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.38	2.20289855072	17.25	17.95	16.95	305180	17.62604299	CS
4	-0.57	-3.13186813187	18.2	19.62	16.89	410789	18.08877399	CS
12	-2.84	-13.8739618955	20.47	21.77	16.89	410028	18.89553034	CS
26	0.71	4.19621749409	16.92	22.34	15.46	468157	19.39706062	CS
52	7.32	70.9990300679	10.31	22.34	10.1	445198	17.38687115	CS
156	8.27	88.3547008547	9.36	22.34	7.12	433548	12.22140391	CS
260	0.36	2.08453966416	17.27	22.34	6.51	562698	11.81439126	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	17.63	0.31	1.79	17.32	17.85	17.18	289700
1713907800	17.32	-0.4	-2.26	17.23	17.44	16.95	238000
1713821340	17.72	0.1	0.57	17.72	17.95	17.57	291600
1713562200	17.62	-0.14	-0.79	17.64	17.88	17.47	237700
1713475800	17.76	0.13	0.74	17.66	17.83	17.4	337500
1713389400	17.63	0.53	3.10	17.25	17.63	17.18	421100
1713302940	17.1	-0.33	-1.89	17.1	17.28	16.89	520300
1713216600	17.43	0.04	0.23	17.24	17.52	17.08	455600
1712957400	17.39	-0.51	-2.85	17.92	17.96	17.22	769700
1712870940	17.9	-0.2	-1.10	18.12	18.28	17.9	434200
1712784540	18.1	-0.72	-3.83	18.87	18.87	18.1	392700
1712698140	18.82	0.14	0.75	18.64	19.24	18.46	276800
1712611740	18.68	0.03	0.16	18.44	18.73	18.14	225600
1712352600	18.65	0.14	0.76	18.58	18.65	18.04	436300
1712266140	18.51	-0.78	-4.04	19.41	19.62	18.48	499600
1712179740	19.29	0.25	1.31	18.83	19.29	18.3	503800
1712093400	19.04	0.71	3.87	18.33	19.09	18.29	510900
1712006940	18.33	-0.16	-0.87	18.36	18.7	18.13	425000
1711661400	18.49	0.42	2.32	18.19	18.84	18.11	397300
1711574940	18.07	-0.13	-0.71	18.2	18.38	17.94	431300
1711488540	18.2	-0.3	-1.62	18.6	18.6	18.2	388600
1711402140	18.5	-0.33	-1.75	18.75	18.96	18.32	430000
1711143000	18.83	0.22	1.18	18.65	18.83	18.52	233000
1711056600	18.61	-0.11	-0.59	18.71	18.95	18.5	203300
1710970200	18.72	0.52	2.86	18.16	18.81	18.15	327500
1710883740	18.2	0.05	0.28	18.17	18.47	18.09	280300
1710797400	18.15	-0.16	-0.87	18.42	18.48	18.15	236200
1710538200	18.31	-0.24	-1.29	18.44	18.46	18.02	311500
1710451740	18.55	0.13	0.71	18.59	18.81	18.25	276100
1710365400	18.42	-0.43	-2.28	18.9	18.9	18.35	335100
1710278940	18.85	0.31	1.67	18.51	18.98	18.36	312600
1710192600	18.54	0.01	0.05	18.47	19.04	18.39	253900
1709933400	18.53	-0.69	-3.59	18.98	19.14	18.45	526200
1709847000	19.22	0.41	2.18	19.14	19.69	18.81	1125900
1709760540	18.81	0.46	2.51	18.48	18.81	18.26	479800
1709674200	18.35	-0.21	-1.13	18.47	18.66	18.21	604500
1709587740	18.56	-0.41	-2.16	18.97	19.36	18.36	417600
1709328600	18.97	0.28	1.50	18.54	19.12	18.54	672200
1709242200	18.69	-0.49	-2.55	19.18	19.18	18.21	652200
1709155800	19.18	-0.27	-1.39	19.39	19.43	18.92	342800
1709069400	19.45	0.41	2.15	19.07	19.52	19.05	343000
1708983000	19.04	0.12	0.63	18.92	19.24	18.81	184600
1708723800	18.92	-0.42	-2.17	19.31	19.43	18.75	612200
1708637400	19.34	0.29	1.52	19.05	19.6	18.89	286500
1708550940	19.05	-0.16	-0.83	19.21	19.41	18.76	398200
1708464600	19.21	-0.59	-2.98	19.59	19.71	19.21	307100
1708378200	19.8	0.21	1.07	19.58	19.99	19.13	222800
1708119000	19.59	0.45	2.35	19.15	19.74	18.9	416500
1708032600	19.14	-0.48	-2.45	19.73	19.8	19.14	667100
1707946200	19.62	-0.25	-1.26	19.48	19.89	19.47	214200
1707514200	19.87	-0.07	-0.35	20.06	20.08	19.66	287200
1707427800	19.94	-1.16	-5.50	20.94	21.12	19.52	759500
1707341400	21.1	-0.44	-2.04	21.35	21.39	20.87	323000
1707255000	21.54	0.59	2.82	20.89	21.54	20.86	319400
1707168600	20.95	-0.57	-2.65	21.52	21.6	20.85	275300
1706909400	21.52	-0.01	-0.05	21.55	21.77	20.97	502200
1706822940	21.53	1	4.87	20.55	21.53	20.09	567900
1706736600	20.53	0.2	0.98	20.47	20.98	20.26	470600
1706650200	20.33	-0.7	-3.33	21.03	21.09	20.16	515800
1706563800	21.03	-0.58	-2.68	21.55	21.74	20.8	367700
1706304600	21.61	-0.73	-3.27	22.31	22.31	21.61	418000
1706218200	22.34	0.67	3.09	21.77	22.34	21.6	507700

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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