Valid Solucoes E SV De SEG EM Meios (VLID3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726263000 | 24.18 | 1.49 | 6.57 | 22.45 | 24.25 | 22.42 | 10235 |
| 1726176540 | 22.69 | -0.81 | -3.45 | 23.68 | 23.69 | 22.2 | 7197 |
| 1726090140 | 23.5 | 0.58 | 2.53 | 23.05 | 23.67 | 22.77 | 5577 |
| 1726003740 | 22.92 | 0.38 | 1.69 | 22.7 | 23.04 | 22.32 | 4863 |
| 1725917400 | 22.54 | -0.5 | -2.17 | 22.9 | 22.9 | 22.54 | 4559 |
| 1725658200 | 23.04 | -0.41 | -1.75 | 23.2 | 23.3 | 22.4 | 6366 |
| 1725571800 | 23.45 | 0.58 | 2.54 | 23.2 | 23.45 | 22.9 | 5318 |
| 1725485400 | 22.87 | 0.25 | 1.11 | 22.38 | 23.14 | 22.11 | 6966 |
| 1725399000 | 22.62 | -0.1 | -0.44 | 22.97 | 22.97 | 22.42 | 5795 |
| 1725312600 | 22.72 | -0.01 | -0.04 | 22.77 | 23.07 | 22.38 | 8284 |
| 1725053400 | 22.73 | -0.12 | -0.53 | 22.85 | 22.89 | 22.18 | 6567 |
| 1724967000 | 22.85 | -0.05 | -0.22 | 22.92 | 22.97 | 22.35 | 7072 |
| 1724880600 | 22.9 | 1.23 | 5.68 | 21.84 | 22.97 | 21.6 | 5572 |
| 1724794140 | 21.67 | -0.77 | -3.43 | 22.23 | 22.65 | 21.67 | 5178 |
| 1724707740 | 22.44 | 0.39 | 1.77 | 22.19 | 22.44 | 22.01 | 5099 |
| 1724448600 | 22.05 | 0.76 | 3.57 | 21.55 | 22.16 | 21.45 | 4380 |
| 1724362140 | 21.29 | -0.51 | -2.34 | 21.82 | 21.87 | 21.28 | 6111 |
| 1724275740 | 21.8 | -0.28 | -1.27 | 22 | 22.54 | 21.66 | 5891 |
| 1724189340 | 22.08 | 0.88 | 4.15 | 21.35 | 22.08 | 21.35 | 7091 |
| 1724102940 | 21.2 | -0.03 | -0.14 | 21.33 | 21.67 | 21.2 | 7862 |
| 1723843800 | 21.23 | 0.44 | 2.12 | 20.59 | 21.27 | 20.58 | 7861 |
| 1723757340 | 20.79 | 0.22 | 1.07 | 20.84 | 20.84 | 20.32 | 5650 |
| 1723671000 | 20.57 | 0.42 | 2.08 | 20.08 | 20.93 | 19.74 | 8092 |
| 1723584600 | 20.15 | -0.05 | -0.25 | 20.38 | 20.69 | 19.83 | 8739 |
| 1723498200 | 20.2 | 0.41 | 2.07 | 19.47 | 20.38 | 19.3 | 12473 |
| 1723239000 | 19.79 | 0.33 | 1.70 | 19.31 | 20.01 | 19.14 | 13536 |
| 1723152600 | 19.46 | 2.1 | 12.10 | 17.4 | 19.48 | 17.4 | 17738 |
| 1723066200 | 17.36 | 0.25 | 1.46 | 17.26 | 17.49 | 17.08 | 8450 |
| 1722979740 | 17.11 | 0.38 | 2.27 | 16.87 | 17.32 | 16.71 | 7161 |
| 1722893400 | 16.73 | -0.55 | -3.18 | 17.05 | 17.09 | 16.399999 | 14008 |
| 1722634200 | 17.28 | 0.16 | 0.93 | 17.4 | 17.4 | 16.86 | 7889 |
| 1722547800 | 17.12 | -0.01 | -0.06 | 17.32 | 17.45 | 17.12 | 8315 |
| 1722461400 | 17.13 | 0.16 | 0.94 | 17 | 17.29 | 16.8 | 8134 |
| 1722374940 | 16.97 | 0.23 | 1.37 | 16.7 | 16.97 | 16.41 | 6504 |
| 1722288600 | 16.739999 | -0.21 | -1.24 | 17.12 | 17.12 | 16.579999 | 7538 |
| 1722029400 | 16.95 | -0.09 | -0.53 | 17.2 | 17.2 | 16.62 | 8445 |
| 1721943000 | 17.04 | 0.09 | 0.53 | 17.11 | 17.17 | 16.719999 | 6142 |
| 1721856600 | 16.95 | -0.44 | -2.53 | 17.42 | 17.5 | 16.739999 | 9442 |
| 1721770140 | 17.39 | 0.09 | 0.52 | 17.3 | 17.55 | 17.15 | 8485 |
| 1721683800 | 17.3 | 0.9 | 5.49 | 16.52 | 17.34 | 16.5 | 12707 |
| 1721424600 | 16.399999 | 0.01 | 0.06 | 16.43 | 16.52 | 16.03 | 9099 |
| 1721338200 | 16.39 | -0.12 | -0.73 | 16.55 | 16.68 | 16.1 | 7930 |
| 1721251800 | 16.51 | 0.68 | 4.30 | 15.99 | 16.64 | 15.99 | 9601 |
| 1721165340 | 15.83 | 0.04 | 0.25 | 16 | 16 | 15.61 | 5611 |
| 1721079000 | 15.79 | 0.22 | 1.41 | 15.78 | 15.98 | 15.45 | 6425 |
| 1720819800 | 15.57 | -0.18 | -1.14 | 15.79 | 15.94 | 15.5 | 6928 |
| 1720733400 | 15.75 | 0.02 | 0.13 | 15.74 | 15.89 | 15.55 | 5299 |
| 1720647000 | 15.73 | -0.07 | -0.44 | 15.84 | 16.26 | 15.52 | 7650 |
| 1720560540 | 15.8 | 0.29 | 1.87 | 16.14 | 16.149999 | 15.49 | 3694 |
| 1720474200 | 15.51 | -0.29 | -1.84 | 15.71 | 15.91 | 15.51 | 5072 |
| 1720215000 | 15.8 | -0.28 | -1.74 | 15.93 | 15.93 | 15.34 | 5368 |
| 1720128540 | 16.079999 | 0.47 | 3.01 | 15.55 | 16.079999 | 15.55 | 5448 |
| 1720042200 | 15.61 | 0.16 | 1.04 | 15.46 | 15.68 | 15.37 | 6128 |
| 1719955800 | 15.45 | 0.2 | 1.31 | 15.33 | 15.45 | 15.06 | 6169 |
| 1719869400 | 15.25 | 0.12 | 0.79 | 15.17 | 15.28 | 14.8 | 9090 |
| 1719610200 | 15.13 | -0.09 | -0.59 | 15.32 | 15.33 | 14.97 | 5720 |
| 1719523800 | 15.22 | 0.24 | 1.60 | 15.13 | 15.39 | 15.1 | 4190 |
| 1719437400 | 14.98 | -0.32 | -2.09 | 15.17 | 15.27 | 14.91 | 5289 |
| 1719351000 | 15.3 | -0.2 | -1.29 | 15.58 | 15.58 | 15 | 5370 |
| 1719264600 | 15.5 | 0.38 | 2.51 | 15.18 | 15.72 | 15.13 | 5325 |
| 1719005400 | 15.12 | -0.11 | -0.72 | 15.24 | 15.5 | 15.12 | 5345 |
| 1718918940 | 15.23 | 0.13 | 0.86 | 15.39 | 15.5 | 15.07 | 5251 |
| 1718832540 | 15.1 | -0.17 | -1.11 | 15.55 | 15.55 | 14.99 | 6015 |
| 1718746200 | 15.27 | 0.02 | 0.13 | 15.69 | 15.69 | 15.19 | 4855 |
| 1718659800 | 15.25 | -0.5 | -3.17 | 15.46 | 15.57 | 15.04 | 5710 |
| 1718400600 | 15.75 | 0.35 | 2.27 | 15.47 | 15.75 | 15.32 | 3877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
