Valid Solucoes E SV De SEG EM Meios (VLID3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 8.26086956522 | 23 | 25 | 21.5 | 848733 | 23.11972508 | CS |
| 4 | 0.65 | 2.68041237113 | 24.25 | 25.32 | 21.5 | 585700 | 23.48071602 | CS |
| 12 | 2.85 | 12.925170068 | 22.05 | 26.64 | 20.14 | 541654 | 23.80053475 | CS |
| 26 | 9.51 | 61.7933723197 | 15.39 | 26.64 | 15.33 | 490959 | 21.86091843 | CS |
| 52 | 4.47 | 21.8795888399 | 20.43 | 26.64 | 14.77 | 447562 | 20.31851547 | CS |
| 156 | 16.2 | 186.206896552 | 8.7 | 26.64 | 7.61 | 412227 | 15.29913702 | CS |
| 260 | 8.3 | 50 | 16.6 | 26.64 | 6.51 | 553601 | 12.50912416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 25 | 3.5 | 16.28 | 21.8 | 25 | 21.66 | 2256300 |
| 1735853400 | 21.5 | -2.8 | -11.52 | 24.3 | 24.4 | 21.5 | 838100 |
| 1735594200 | 24.3 | 1.38 | 6.02 | 23.15 | 24.69 | 22.67 | 1230900 |
| 1735334940 | 22.92 | 0.18 | 0.79 | 23 | 23 | 22.37 | 477200 |
| 1735248540 | 22.74 | 0.33 | 1.47 | 22.42 | 22.92 | 22.32 | 465100 |
| 1734989340 | 22.41 | -1.18 | -5.00 | 23.59 | 23.6 | 22.34 | 860700 |
| 1734730200 | 23.59 | -0.08 | -0.34 | 24.24 | 24.24 | 23.16 | 307800 |
| 1734643800 | 23.67 | 1.28 | 5.72 | 22.38 | 23.67 | 22.38 | 567700 |
| 1734557400 | 22.39 | -1.62 | -6.75 | 24.19 | 24.19 | 22.33 | 1183200 |
| 1734470940 | 24.01 | 0.19 | 0.80 | 23.93 | 24.23 | 23.33 | 451800 |
| 1734384540 | 23.82 | -0.68 | -2.78 | 24.44 | 24.79 | 23.77 | 275900 |
| 1734125340 | 24.5 | 0.03 | 0.12 | 24.24 | 24.86 | 24.24 | 874100 |
| 1734039000 | 24.47 | -0.48 | -1.92 | 24.68 | 24.92 | 24.03 | 222000 |
| 1733952540 | 24.95 | -0.03 | -0.12 | 25 | 25.32 | 24.46 | 545800 |
| 1733866140 | 24.98 | 0.34 | 1.38 | 24.63 | 25.09 | 24.46 | 230900 |
| 1733779740 | 24.64 | 0.43 | 1.78 | 24.12 | 24.8 | 24.12 | 303800 |
| 1733520600 | 24.21 | -0.14 | -0.57 | 24.25 | 24.41 | 23.68 | 536200 |
| 1733434200 | 24.35 | 0.51 | 2.14 | 23.84 | 24.61 | 23.84 | 196000 |
| 1733347800 | 23.84 | -0.07 | -0.29 | 23.92 | 24.29 | 23.75 | 282200 |
| 1733261340 | 23.91 | -0.19 | -0.79 | 24.1 | 24.21 | 23.69 | 279600 |
| 1733174940 | 24.1 | -0.46 | -1.87 | 24.77 | 24.89 | 23.59 | 512500 |
| 1732915740 | 24.56 | 0.63 | 2.63 | 23.9 | 24.56 | 23.3 | 528000 |
| 1732829400 | 23.93 | -0.83 | -3.35 | 24.77 | 24.77 | 23.65 | 342600 |
| 1732743000 | 24.76 | -0.21 | -0.84 | 24.98 | 25.23 | 24.66 | 490700 |
| 1732656600 | 24.97 | 0.23 | 0.93 | 24.73 | 25.26 | 24.73 | 194100 |
| 1732570140 | 24.74 | -0.01 | -0.04 | 24.76 | 24.98 | 24.48 | 257700 |
| 1732310940 | 24.75 | 0.53 | 2.19 | 24.25 | 24.75 | 24.25 | 325700 |
| 1732224600 | 24.22 | -0.18 | -0.74 | 24.4 | 24.48 | 24.05 | 247900 |
| 1732051800 | 24.4 | -0.5 | -2.01 | 24.94 | 25.05 | 24.29 | 254300 |
| 1731965340 | 24.9 | 0.39 | 1.59 | 25.06 | 25.28 | 24.22 | 714100 |
| 1731619800 | 24.51 | -0.54 | -2.16 | 25.12 | 25.12 | 24.21 | 478100 |
| 1731533400 | 25.05 | 0.38 | 1.54 | 24.71 | 25.28 | 24.58 | 464700 |
| 1731446940 | 24.67 | -1.35 | -5.19 | 26.02 | 26.02 | 24.65 | 568500 |
| 1731360540 | 26.02 | 0.68 | 2.68 | 25.35 | 26.28 | 24.9 | 896200 |
| 1731101400 | 25.34 | 1.42 | 5.94 | 23.71 | 25.34 | 23.3 | 1363300 |
| 1731014940 | 23.92 | -2.5 | -9.46 | 26.5 | 26.64 | 23.51 | 1323300 |
| 1730928600 | 26.42 | 0.57 | 2.21 | 25.6 | 26.42 | 25.27 | 704500 |
| 1730842200 | 25.85 | 1.55 | 6.38 | 24.3 | 26 | 24.07 | 601200 |
| 1730755800 | 24.3 | 0.98 | 4.20 | 23.62 | 24.37 | 23.62 | 357100 |
| 1730496600 | 23.32 | -0.66 | -2.75 | 24 | 24.06 | 23.32 | 586500 |
| 1730410200 | 23.98 | 0.53 | 2.26 | 23.4 | 24 | 23.4 | 527000 |
| 1730323800 | 23.45 | 0.53 | 2.31 | 22.82 | 23.64 | 22.82 | 365600 |
| 1730237340 | 22.92 | -0.29 | -1.25 | 23.21 | 23.44 | 22.82 | 282300 |
| 1730151000 | 23.21 | 0.34 | 1.49 | 23 | 23.21 | 22.87 | 250600 |
| 1729891800 | 22.87 | -0.42 | -1.80 | 23.3 | 23.3 | 22.87 | 235500 |
| 1729805400 | 23.29 | 0.09 | 0.39 | 23.35 | 23.35 | 22.82 | 402000 |
| 1729719000 | 23.2 | 0.55 | 2.43 | 22.66 | 23.21 | 22.32 | 277700 |
| 1729632600 | 22.65 | 0.04 | 0.18 | 22.6 | 22.82 | 22.31 | 243800 |
| 1729546140 | 22.61 | -0.07 | -0.31 | 22.67 | 22.9 | 22.55 | 392400 |
| 1729287000 | 22.68 | -0.21 | -0.92 | 22.7 | 23.01 | 22.44 | 397100 |
| 1729200540 | 22.89 | -0.22 | -0.95 | 23.3 | 23.75 | 22.74 | 545900 |
| 1729114140 | 23.11 | 2.3 | 11.05 | 21.06 | 23.21 | 21.06 | 2616700 |
| 1729027740 | 20.81 | 0.35 | 1.71 | 20.58 | 21.3 | 20.5 | 342200 |
| 1728941340 | 20.46 | -0.83 | -3.90 | 21.2 | 21.2 | 20.14 | 659800 |
| 1728682200 | 21.29 | -1.06 | -4.74 | 22.05 | 22.13 | 21.2 | 370700 |
| 1728595740 | 22.35 | -0.24 | -1.06 | 22.42 | 22.6 | 22.22 | 125700 |
| 1728509400 | 22.59 | 0.44 | 1.99 | 22.15 | 22.62 | 22.06 | 232800 |
| 1728422940 | 22.15 | -0.51 | -2.25 | 22.82 | 22.82 | 22.15 | 239300 |
| 1728336600 | 22.66 | -0.53 | -2.29 | 23.23 | 23.38 | 22.62 | 287700 |
| 1728077400 | 23.19 | -0.02 | -0.09 | 22.95 | 23.29 | 22.76 | 212600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
