ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VLID3 Valid Solucoes E SV De SEG EM Meios

18.15
-0.16 (-0.87%)
Mar 18 2024 - Closed
Delayed by 15 minutes

VLID3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 18.15 -0.16 -0.87% 18.42 18.48 18.15 236,200
Mar 15 2024 18.31 -0.24 -1.29% 18.44 18.46 18.02 311,500
Mar 14 2024 18.55 0.13 0.71% 18.59 18.81 18.25 276,100
Mar 13 2024 18.42 -0.43 -2.28% 18.90 18.90 18.35 335,100
Mar 12 2024 18.85 0.31 1.67% 18.51 18.98 18.36 312,600
Mar 11 2024 18.54 0.01 0.05% 18.47 19.04 18.39 253,900
Mar 08 2024 18.53 -0.69 -3.59% 18.98 19.14 18.45 526,200
Mar 07 2024 19.22 0.41 2.18% 19.14 19.69 18.81 1,125,900
Mar 06 2024 18.81 0.46 2.51% 18.48 18.81 18.26 479,800
Mar 05 2024 18.35 -0.21 -1.13% 18.47 18.66 18.21 604,500
Mar 04 2024 18.56 -0.41 -2.16% 18.97 19.36 18.36 417,600
Mar 01 2024 18.97 0.28 1.50% 18.54 19.12 18.54 672,200
Feb 29 2024 18.69 -0.49 -2.55% 19.18 19.18 18.21 652,200
Feb 28 2024 19.18 -0.27 -1.39% 19.39 19.43 18.92 342,800
Feb 27 2024 19.45 0.41 2.15% 19.07 19.52 19.05 343,000
Feb 26 2024 19.04 0.12 0.63% 18.92 19.24 18.81 184,600
Feb 23 2024 18.92 -0.42 -2.17% 19.31 19.43 18.75 612,200
Feb 22 2024 19.34 0.29 1.52% 19.05 19.60 18.89 286,500
Feb 21 2024 19.05 -0.16 -0.83% 19.21 19.41 18.76 398,200
Feb 20 2024 19.21 -0.59 -2.98% 19.59 19.71 19.21 307,100
Feb 19 2024 19.80 0.21 1.07% 19.58 19.99 19.13 222,800
Feb 16 2024 19.59 0.45 2.35% 19.15 19.74 18.90 416,500
Feb 15 2024 19.14 -0.48 -2.45% 19.73 19.80 19.14 667,100
Feb 14 2024 19.62 -0.25 -1.26% 19.48 19.89 19.47 214,200
Feb 09 2024 19.87 -0.07 -0.35% 20.06 20.08 19.66 287,200
Feb 08 2024 19.94 -1.16 -5.50% 20.94 21.12 19.52 759,500
Feb 07 2024 21.10 -0.44 -2.04% 21.35 21.39 20.87 323,000
Feb 06 2024 21.54 0.59 2.82% 20.89 21.54 20.86 319,400
Feb 05 2024 20.95 -0.57 -2.65% 21.52 21.60 20.85 275,300
Feb 02 2024 21.52 -0.01 -0.05% 21.55 21.77 20.97 502,200
Feb 01 2024 21.53 1.00 4.87% 20.55 21.53 20.09 567,900
Jan 31 2024 20.53 0.20 0.98% 20.47 20.98 20.26 470,600
Jan 30 2024 20.33 -0.70 -3.33% 21.03 21.09 20.16 515,800
Jan 29 2024 21.03 -0.58 -2.68% 21.55 21.74 20.80 367,700
Jan 26 2024 21.61 -0.73 -3.27% 22.31 22.31 21.61 418,000
Jan 25 2024 22.34 0.67 3.09% 21.77 22.34 21.60 507,700
Jan 24 2024 21.67 0.25 1.17% 21.45 22.10 21.42 504,800
Jan 23 2024 21.42 0.71 3.43% 20.85 21.42 20.63 485,400
Jan 22 2024 20.71 -0.20 -0.96% 20.96 21.00 20.28 353,000
Jan 19 2024 20.91 0.46 2.25% 20.41 20.94 20.13 398,600
Jan 18 2024 20.45 0.20 0.99% 20.25 20.48 19.94 431,300
Jan 17 2024 20.25 -0.06 -0.30% 20.34 20.37 20.11 329,200
Jan 16 2024 20.31 -0.28 -1.36% 20.54 20.61 20.13 503,200
Jan 15 2024 20.59 0.24 1.18% 20.33 20.67 20.10 540,400
Jan 12 2024 20.35 0.05 0.25% 20.39 20.39 19.73 374,800
Jan 11 2024 20.30 -0.28 -1.36% 20.46 20.49 20.06 422,400
Jan 10 2024 20.58 0.07 0.34% 20.51 20.69 20.20 659,700
Jan 09 2024 20.51 -0.27 -1.30% 20.52 20.75 20.41 639,900
Jan 08 2024 20.78 0.03 0.14% 20.75 20.85 20.45 638,900
Jan 05 2024 20.75 -0.12 -0.57% 20.69 21.09 20.53 363,300
Jan 04 2024 20.87 -0.29 -1.37% 21.23 21.50 20.44 789,800
Jan 03 2024 21.16 0.56 2.72% 20.43 21.16 20.19 625,600
Jan 02 2024 20.60 0.10 0.49% 20.79 21.02 20.47 684,400
Dec 28 2023 20.50 -0.35 -1.68% 20.75 20.92 20.38 670,000
Dec 27 2023 20.85 -0.02 -0.10% 20.75 21.00 20.71 413,500
Dec 26 2023 20.87 -0.08 -0.38% 20.94 21.06 20.71 324,200
Dec 22 2023 20.95 -0.14 -0.66% 21.09 21.11 20.71 340,000
Dec 21 2023 21.09 0.13 0.62% 20.96 21.09 20.68 269,600
Dec 20 2023 20.96 0.07 0.34% 20.84 21.11 20.81 680,400

Your Recent History

Delayed Upgrade Clock

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

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