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

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

VLID3 Valid Solucoes E SV De SEG EM Meios

17.63

0.31 (1.79%)

Apr 24 2024 - Closed

Delayed by 15 minutes

VLID3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	17.63	0.31	1.79%	17.32	17.85	17.18	289,700
Apr 23 2024	17.32	-0.40	-2.26%	17.23	17.44	16.95	238,000
Apr 22 2024	17.72	0.10	0.57%	17.72	17.95	17.57	291,600
Apr 19 2024	17.62	-0.14	-0.79%	17.64	17.88	17.47	237,700
Apr 18 2024	17.76	0.13	0.74%	17.66	17.83	17.40	337,500
Apr 17 2024	17.63	0.53	3.10%	17.25	17.63	17.18	421,100
Apr 16 2024	17.10	-0.33	-1.89%	17.10	17.28	16.89	520,300
Apr 15 2024	17.43	0.04	0.23%	17.24	17.52	17.08	455,600
Apr 12 2024	17.39	-0.51	-2.85%	17.92	17.96	17.22	769,700
Apr 11 2024	17.90	-0.20	-1.10%	18.12	18.28	17.90	434,200
Apr 10 2024	18.10	-0.72	-3.83%	18.87	18.87	18.10	392,700
Apr 09 2024	18.82	0.14	0.75%	18.64	19.24	18.46	276,800
Apr 08 2024	18.68	0.03	0.16%	18.44	18.73	18.14	225,600
Apr 05 2024	18.65	0.14	0.76%	18.58	18.65	18.04	436,300
Apr 04 2024	18.51	-0.78	-4.04%	19.41	19.62	18.48	499,600
Apr 03 2024	19.29	0.25	1.31%	18.83	19.29	18.30	503,800
Apr 02 2024	19.04	0.71	3.87%	18.33	19.09	18.29	510,900
Apr 01 2024	18.33	-0.16	-0.87%	18.36	18.70	18.13	425,000
Mar 28 2024	18.49	0.42	2.32%	18.19	18.84	18.11	397,300
Mar 27 2024	18.07	-0.13	-0.71%	18.20	18.38	17.94	431,300
Mar 26 2024	18.20	-0.30	-1.62%	18.60	18.60	18.20	388,600
Mar 25 2024	18.50	-0.33	-1.75%	18.75	18.96	18.32	430,000
Mar 22 2024	18.83	0.22	1.18%	18.65	18.83	18.52	233,000
Mar 21 2024	18.61	-0.11	-0.59%	18.71	18.95	18.50	203,300
Mar 20 2024	18.72	0.52	2.86%	18.16	18.81	18.15	327,500
Mar 19 2024	18.20	0.05	0.28%	18.17	18.47	18.09	280,300
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

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