VALID ON NM (VLID3)

VLID3
🏛️ 브라질 →
21.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 8.20 8.58 8.20 8.30 0.4M
2021-12-29 8.29 8.38 8.06 8.06 0.2M
2021-12-28 8.02 8.41 8.02 8.32 0.2M
2021-12-27 8.19 8.36 8.03 8.11 0.2M
2021-12-23 8.10 8.20 8.00 8.18 0.1M
2021-12-22 8.04 8.15 7.92 8.04 0.1M
2021-12-21 7.65 8.19 7.65 8.13 0.4M
2021-12-20 8.05 8.09 7.65 7.65 0.3M
2021-12-17 8.12 8.13 7.86 8.05 0.2M
2021-12-16 8.20 8.39 8.02 8.07 0.3M
2021-12-15 8.34 8.39 7.86 8.12 0.4M
2021-12-14 8.44 8.44 8.02 8.24 0.4M
2021-12-13 8.58 8.58 8.21 8.32 0.4M
2021-12-10 8.78 8.86 8.49 8.53 0.4M
2021-12-09 8.52 8.76 8.25 8.75 0.5M
2021-12-08 8.13 8.56 8.02 8.55 0.3M
2021-12-07 8.57 8.81 8.13 8.13 0.5M
2021-12-06 8.60 8.73 8.45 8.65 0.3M
2021-12-03 8.18 8.88 8.18 8.63 0.6M
2021-12-02 7.97 8.24 7.91 8.18 0.4M
2021-12-01 8.08 8.24 7.81 8.00 0.6M
2021-11-30 8.00 8.11 7.65 7.97 0.4M
2021-11-29 7.89 8.29 7.67 8.09 0.6M
2021-11-26 7.72 7.84 7.40 7.83 0.9M
2021-11-25 7.90 8.22 7.86 8.08 0.3M
2021-11-24 7.88 7.95 7.68 7.91 0.4M
2021-11-23 7.77 8.04 7.62 7.91 0.5M
2021-11-22 7.88 8.03 7.61 7.75 0.7M
2021-11-19 8.00 8.11 7.67 7.72 0.6M
2021-11-18 8.32 8.47 7.92 7.92 0.5M
2021-11-17 9.23 9.51 8.30 8.30 0.8M
2021-11-16 9.17 9.36 8.99 9.23 0.8M
2021-11-12 8.68 9.21 8.64 9.17 0.9M
2021-11-11 8.01 8.87 7.86 8.82 1.5M
2021-11-10 7.21 7.52 7.19 7.49 0.4M
2021-11-09 7.13 7.36 7.13 7.21 0.4M
2021-11-08 7.08 7.19 7.02 7.13 0.3M
2021-11-05 7.01 7.27 6.91 7.18 0.4M
2021-11-04 7.14 7.17 6.87 6.93 0.7M
2021-11-03 7.02 7.43 6.97 7.15 0.5M
2021-11-01 6.97 7.08 6.90 7.02 0.4M
2021-10-29 7.25 7.33 6.89 6.89 0.6M
2021-10-28 7.54 7.54 7.23 7.28 0.4M
2021-10-27 7.74 7.95 7.49 7.54 0.2M
2021-10-26 7.93 8.04 7.73 7.73 0.3M
2021-10-25 7.55 8.03 7.52 8.03 0.4M
2021-10-22 7.78 7.83 7.26 7.60 0.7M
2021-10-21 8.33 8.35 7.84 7.91 0.5M
2021-10-20 8.26 8.69 8.25 8.50 0.5M
2021-10-19 8.49 8.53 8.13 8.18 0.4M
2021-10-18 8.33 8.54 8.09 8.54 0.3M
2021-10-15 8.16 8.35 8.15 8.34 0.2M
2021-10-14 8.20 8.30 8.02 8.16 0.2M
2021-10-13 8.01 8.23 7.95 8.21 0.3M
2021-10-11 7.92 8.23 7.90 8.05 0.2M
2021-10-08 7.64 8.01 7.61 7.91 0.2M
2021-10-07 7.69 7.74 7.58 7.64 0.2M
2021-10-06 7.89 7.90 7.52 7.66 0.5M
2021-10-05 8.01 8.07 7.86 7.93 0.2M
2021-10-04 8.02 8.07 7.81 7.86 0.2M
2021-10-01 7.95 8.15 7.88 8.05 0.2M
2021-09-30 8.24 8.24 7.94 7.99 0.2M
2021-09-29 8.11 8.29 8.03 8.14 0.3M
2021-09-28 8.41 8.41 8.01 8.12 0.2M
2021-09-27 8.32 8.49 8.23 8.42 0.2M
2021-09-24 8.31 8.42 8.24 8.30 0.2M
2021-09-23 8.37 8.57 8.28 8.44 0.3M
2021-09-22 7.97 8.39 7.95 8.30 0.3M
2021-09-21 7.71 7.94 7.58 7.91 0.4M
2021-09-20 7.71 7.71 7.45 7.68 0.3M
2021-09-17 7.92 7.94 7.73 7.82 0.3M
2021-09-16 8.08 8.12 7.92 7.92 0.4M
2021-09-15 8.23 8.32 8.10 8.10 0.3M
2021-09-14 8.41 8.62 8.16 8.16 0.2M
2021-09-13 8.30 8.54 8.22 8.42 0.3M
2021-09-10 8.42 8.42 8.06 8.29 0.4M
2021-09-09 8.06 8.31 7.77 8.31 0.3M
2021-09-08 8.68 8.78 7.97 7.97 0.6M
2021-09-06 8.56 8.88 8.49 8.71 0.2M
2021-09-03 8.92 8.93 8.50 8.54 0.5M
2021-09-02 8.66 9.07 8.66 8.86 0.5M
2021-09-01 8.76 8.81 8.59 8.76 0.4M
2021-08-31 8.57 8.91 8.53 8.76 0.5M
2021-08-30 8.57 8.63 8.49 8.60 0.2M
2021-08-27 8.48 8.61 8.36 8.55 0.2M
2021-08-26 8.59 8.66 8.39 8.44 0.2M
2021-08-25 8.67 8.67 8.46 8.58 0.2M
2021-08-24 8.18 8.65 8.16 8.56 0.3M
2021-08-23 8.14 8.25 8.09 8.16 0.3M
2021-08-20 7.74 8.18 7.72 8.07 0.4M
2021-08-19 7.90 7.93 7.63 7.78 0.9M
2021-08-18 7.91 8.20 7.90 7.98 0.7M
2021-08-17 7.86 7.89 7.54 7.89 0.8M
2021-08-16 8.28 8.30 7.86 7.86 0.7M
2021-08-13 7.94 8.39 7.92 8.39 0.7M
2021-08-12 8.10 8.11 7.88 7.94 0.8M
2021-08-11 7.84 8.16 7.78 8.16 0.5M
2021-08-10 7.91 8.05 7.83 7.86 0.4M
2021-08-09 8.00 8.09 7.84 7.91 0.5M
2021-08-06 8.03 8.12 7.96 8.04 0.4M
2021-08-05 8.13 8.15 7.92 8.03 0.8M
2021-08-04 8.26 8.31 8.06 8.10 0.5M
2021-08-03 8.55 8.64 8.19 8.26 0.8M
2021-08-02 8.54 8.64 8.36 8.57 0.7M
2021-07-30 8.57 8.68 8.45 8.54 0.5M
2021-07-29 8.92 8.92 8.60 8.60 0.5M
2021-07-28 8.81 9.02 8.81 8.83 0.3M
2021-07-27 8.95 9.03 8.70 8.79 0.4M
2021-07-26 9.15 9.18 8.97 9.05 0.3M
2021-07-23 9.16 9.24 9.01 9.16 0.3M
2021-07-22 9.11 9.29 8.98 9.13 0.3M
2021-07-21 9.21 9.25 8.96 9.11 0.4M
2021-07-20 8.96 9.23 8.92 9.22 0.4M
2021-07-19 9.06 9.11 8.94 8.96 0.6M
2021-07-16 9.36 9.42 9.14 9.15 0.3M
2021-07-15 9.50 9.50 9.32 9.33 0.3M
2021-07-14 9.79 9.82 9.47 9.47 0.5M
2021-07-13 9.35 9.78 9.28 9.75 0.8M
2021-07-12 9.13 9.37 8.94 9.37 0.9M
2021-07-08 9.25 9.26 9.02 9.13 0.9M
2021-07-07 9.40 9.44 9.14 9.40 0.9M
2021-07-06 9.99 9.99 9.29 9.29 1.6M
2021-07-05 10.49 10.49 9.98 9.98 0.5M
2021-07-02 10.34 10.57 10.10 10.37 0.7M
2021-07-01 10.69 10.86 10.02 10.23 1.2M
2021-06-30 10.63 10.81 10.23 10.61 0.9M
2021-06-29 10.61 10.72 10.47 10.56 1.1M
2021-06-28 9.95 10.63 9.90 10.52 2.5M
2021-06-25 9.74 10.07 9.65 9.98 1.2M
2021-06-24 9.37 9.84 9.35 9.74 1.1M
2021-06-23 9.16 9.42 9.16 9.35 0.4M
2021-06-22 9.36 9.36 9.13 9.19 0.3M
2021-06-21 9.33 9.37 9.10 9.34 0.5M
2021-06-18 9.00 9.32 8.91 9.31 0.4M
2021-06-17 8.96 9.08 8.89 8.97 0.5M
2021-06-16 9.03 9.06 8.90 9.01 0.6M
2021-06-15 9.06 9.07 8.88 8.98 0.5M
2021-06-14 9.01 9.24 8.97 9.06 0.5M
2021-06-11 9.10 9.12 8.91 9.02 0.6M
2021-06-10 9.27 9.34 9.04 9.07 0.5M
2021-06-09 9.41 9.44 9.23 9.26 0.6M
2021-06-08 9.36 9.42 9.17 9.37 0.4M
2021-06-07 9.69 9.75 9.33 9.33 0.8M
2021-06-04 9.66 9.99 9.65 9.69 0.5M
2021-06-02 9.75 9.91 9.56 9.75 0.7M
2021-06-01 9.55 10.11 9.53 9.65 1.7M
2021-05-31 9.59 9.65 9.42 9.50 0.5M
2021-05-28 9.55 9.64 9.47 9.64 0.3M
2021-05-27 9.43 9.55 9.29 9.54 0.3M
2021-05-26 9.17 9.37 9.13 9.36 0.6M
2021-05-25 9.62 9.74 9.26 9.26 0.6M
2021-05-24 9.64 9.65 9.41 9.63 0.6M
2021-05-21 9.69 9.83 9.50 9.56 0.5M
2021-05-20 9.39 9.67 9.36 9.58 0.6M
2021-05-19 9.22 9.39 9.08 9.39 0.4M
2021-05-18 9.33 9.36 9.18 9.28 0.2M
2021-05-17 9.08 9.41 9.02 9.41 0.5M
2021-05-14 9.20 9.38 9.01 9.15 0.6M
2021-05-13 9.76 9.94 9.13 9.15 1.9M
2021-05-12 9.92 9.94 9.65 9.76 0.6M
2021-05-11 9.78 10.07 9.60 9.89 1.2M
2021-05-10 9.55 9.91 9.51 9.83 1.6M
2021-05-07 9.36 9.66 9.25 9.55 1.2M
2021-05-06 9.51 9.53 9.17 9.29 0.7M
2021-05-05 9.33 9.79 9.31 9.58 1.3M
2021-05-04 9.27 9.49 9.11 9.24 0.7M
2021-05-03 9.45 9.47 9.22 9.35 0.6M
2021-04-30 9.46 9.57 9.21 9.26 0.9M
2021-04-29 9.01 9.58 8.95 9.56 1.0M
2021-04-28 9.35 9.35 8.83 9.01 0.9M
2021-04-27 9.65 10.00 9.15 9.18 1.7M
2021-04-26 9.03 9.61 8.96 9.59 1.3M
2021-04-23 9.25 9.25 9.02 9.02 0.5M
2021-04-22 9.09 9.47 9.04 9.13 1.2M
2021-04-20 8.91 9.11 8.67 9.11 0.5M
2021-04-19 9.07 9.19 8.81 8.91 0.5M
2021-04-16 8.96 9.02 8.80 9.02 0.6M
2021-04-15 9.13 9.20 8.95 8.97 0.4M
2021-04-14 9.14 9.25 9.03 9.13 0.4M
2021-04-13 9.44 9.46 8.99 9.17 1.1M
2021-04-12 9.58 9.69 9.41 9.44 0.6M
2021-04-09 9.44 9.60 9.39 9.51 0.3M
2021-04-08 9.39 9.54 9.38 9.44 0.3M
2021-04-07 9.62 9.78 9.37 9.39 0.8M
2021-04-06 9.55 9.69 9.43 9.55 0.8M
2021-04-05 8.88 9.58 8.86 9.52 1.5M
2021-04-01 8.77 8.86 8.66 8.86 0.6M
2021-03-31 8.62 8.82 8.49 8.75 0.7M
2021-03-30 8.44 8.79 8.41 8.70 0.8M
2021-03-29 8.18 8.57 8.11 8.48 1.0M
2021-03-26 8.18 8.26 8.02 8.15 0.5M
2021-03-25 7.87 8.20 7.78 8.03 0.7M
2021-03-24 7.86 8.02 7.83 7.86 0.7M
2021-03-23 7.92 8.13 7.79 7.86 0.6M
2021-03-22 8.14 8.24 7.85 7.91 0.9M
2021-03-19 7.31 8.37 7.27 8.27 1.8M
2021-03-18 7.55 7.72 7.39 7.48 0.8M
2021-03-17 7.28 7.58 7.13 7.58 0.6M
2021-03-16 7.31 7.40 7.11 7.28 0.7M
2021-03-15 7.33 7.41 7.17 7.23 0.9M
2021-03-12 7.14 7.52 7.14 7.26 1.0M
2021-03-11 7.14 7.41 7.06 7.25 1.0M
2021-03-10 6.84 7.11 6.66 7.11 1.1M
2021-03-09 7.14 7.20 6.79 6.83 1.0M
2021-03-08 7.32 7.40 7.03 7.09 1.0M
2021-03-05 7.21 7.43 7.03 7.41 0.7M
2021-03-04 7.00 7.31 6.95 7.20 0.8M
2021-03-03 7.02 7.06 6.69 6.94 1.0M
2021-03-02 6.92 7.10 6.63 7.04 1.5M
2021-03-01 7.32 7.33 6.92 6.93 2.1M
2021-02-26 7.55 7.68 7.21 7.32 1.1M
2021-02-25 7.82 7.93 7.53 7.53 0.8M
2021-02-24 7.86 8.04 7.74 7.82 0.3M
2021-02-23 7.79 7.96 7.63 7.85 0.6M
2021-02-22 7.97 7.97 7.65 7.67 0.7M
2021-02-19 8.25 8.27 8.04 8.07 0.5M
2021-02-18 8.31 8.31 8.05 8.24 0.7M
2021-02-17 8.24 8.35 8.13 8.21 0.3M
2021-02-12 8.40 8.48 8.24 8.24 0.4M
2021-02-11 8.35 8.46 8.16 8.40 0.9M
2021-02-10 8.52 8.68 8.20 8.25 0.5M
2021-02-09 8.68 8.68 8.45 8.60 0.5M
2021-02-08 8.67 8.82 8.57 8.67 0.5M
2021-02-05 8.52 8.73 8.39 8.61 0.7M
2021-02-04 8.59 8.79 8.41 8.52 0.8M
2021-02-03 8.55 8.68 8.50 8.58 0.4M
2021-02-02 8.43 8.70 8.43 8.54 0.5M
2021-02-01 8.46 8.58 8.33 8.43 0.4M
2021-01-29 8.46 8.66 8.30 8.31 0.8M
2021-01-28 8.09 8.57 8.09 8.57 0.8M
2021-01-27 8.01 8.25 7.93 8.25 0.8M
2021-01-26 8.33 8.46 8.02 8.02 1.0M
2021-01-22 8.38 8.41 8.11 8.41 1.0M
2021-01-21 8.70 8.73 8.25 8.44 0.9M
2021-01-20 9.02 9.03 8.59 8.61 1.3M
2021-01-19 9.06 9.19 8.83 9.02 1.3M
2021-01-18 9.10 9.24 8.84 9.06 0.6M
2021-01-15 9.12 9.22 8.93 9.08 0.6M
2021-01-14 9.46 9.59 9.11 9.24 0.9M
2021-01-13 9.31 9.97 9.17 9.46 1.6M
2021-01-12 8.95 9.58 8.88 9.54 1.2M
2021-01-11 8.90 8.97 8.66 8.88 0.5M
2021-01-08 8.41 9.00 8.40 9.00 1.0M
2021-01-07 8.64 8.64 8.28 8.28 0.6M
2021-01-06 8.54 8.64 8.31 8.51 1.0M
2021-01-05 8.83 8.83 8.51 8.51 1.0M
2021-01-04 9.04 9.12 8.79 8.83 0.7M