VALID ON Historical Data - VLID3

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
-0.47 -4.59% 9.78 9.60 10.47 10.25 9.78 23:19:52
more quote information »

VLID3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.4910.706.518.45817,1602.2930.57%
1 Month14.6815.926.5110.79908,565-4.90-33.38%
3 Months16.7120.376.5115.27868,497-6.93-41.47%
6 Months13.4120.376.5114.86750,460-3.63-27.07%
1 Year19.3020.376.5114.73589,921-9.52-49.33%
3 Years23.0123.796.5116.89585,140-13.23-57.5%
5 Years44.7652.426.5122.65506,453-34.98-78.15%

VLID3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 9.78 -0.47 -4.59% 10.25 10.47 9.60 495,500
Mar 27 2020 10.25 0.86 9.16% 8.95 10.70 8.62 855,300
Mar 26 2020 9.39 0.85 9.95% 8.51 10.61 8.40 908,900
Mar 25 2020 8.54 1.07 14.32% 7.67 8.54 7.58 581,200
Mar 24 2020 7.47 0.60 8.73% 7.90 8.10 7.46 537,600
Mar 23 2020 6.87 -0.87 -11.24% 7.49 7.49 6.51 1,202,800
Mar 20 2020 7.74 -0.02 -0.26% 8.30 8.75 7.48 715,100
Mar 19 2020 7.76 0.15 1.97% 7.50 7.89 6.87 1,091,800
Mar 18 2020 7.61 -1.48 -16.28% 8.15 8.69 7.37 793,400
Mar 17 2020 9.09 -0.07 -0.76% 9.35 9.58 8.70 800,100
Mar 16 2020 9.16 -1.03 -10.11% 8.80 9.80 8.59 712,600
Mar 13 2020 10.19 0.11 1.09% 11.09 11.36 9.73 1,009,400
Mar 12 2020 10.08 -1.56 -13.4% 9.00 10.29 7.78 1,492,100
Mar 11 2020 11.64 -1.00 -7.91% 12.20 12.67 11.56 892,300
Mar 10 2020 12.64 0.77 6.49% 12.80 13.40 11.80 1,093,700
Mar 09 2020 11.87 -2.47 -17.22% 12.70 13.03 11.61 948,100
Mar 06 2020 14.34 0.33 2.36% 13.00 14.57 12.90 1,091,200
Mar 05 2020 14.01 -1.37 -8.91% 15.35 15.35 14.00 1,001,600
Mar 04 2020 15.38 0.36 2.4% 15.40 15.85 14.93 915,100
Mar 03 2020 15.02 -0.24 -1.57% 15.26 15.92 15.02 744,000
Mar 02 2020 15.26 0.58 3.95% 14.68 15.53 14.68 785,000
Feb 28 2020 14.68 0.00 0.0% 14.68 14.68 14.68 0
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:20200331 06:59:51