VEDL.BOVEDL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $645.35 | $679.40 | $643.00 | $675.70 | 2.87M |
| 1/13/2026 | $630.05 | $642.50 | $629.00 | $637.10 | 1.23M |
| 1/12/2026 | $619.00 | $628.75 | $614.80 | $627.40 | 1.11M |
| 1/9/2026 | $602.55 | $615.30 | $602.40 | $609.90 | 669,837 |
| 1/8/2026 | $619.15 | $619.15 | $595.00 | $603.55 | 1.26M |
| 1/7/2026 | $625.05 | $629.90 | $618.45 | $622.25 | 531,893 |
| 1/6/2026 | $618.70 | $628.00 | $618.00 | $621.60 | 536,959 |
| 1/5/2026 | $620.10 | $624.00 | $609.70 | $615.60 | 558,809 |
| 1/2/2026 | $604.00 | $618.25 | $604.00 | $616.95 | 357,557 |
| 1/1/2026 | $603.90 | $606.95 | $597.60 | $602.20 | 341,512 |
| 12/31/2025 | $609.10 | $610.00 | $599.60 | $603.90 | 685,799 |
| 12/30/2025 | $593.15 | $607.00 | $591.30 | $605.55 | 859,451 |
| 12/29/2025 | $608.00 | $616.00 | $590.15 | $593.35 | 1.33M |
| 12/26/2025 | $602.10 | $607.65 | $597.30 | $601.10 | 563,850 |
| 12/24/2025 | $590.00 | $599.45 | $587.50 | $598.10 | 740,382 |
| 12/23/2025 | $586.00 | $590.70 | $584.75 | $586.50 | 267,346 |
| 12/22/2025 | $586.45 | $594.35 | $581.50 | $585.50 | 752,976 |
| 12/19/2025 | $582.00 | $583.40 | $571.45 | $581.80 | 431,987 |
| 12/18/2025 | $570.00 | $583.00 | $564.15 | $579.05 | 887,517 |
| 12/17/2025 | $577.00 | $579.95 | $566.05 | $570.00 | 1.25M |
| 12/16/2025 | $549.45 | $573.00 | $545.05 | $569.35 | 1.96M |
| 12/15/2025 | $543.00 | $551.80 | $538.90 | $550.00 | 512,370 |
| 12/12/2025 | $535.00 | $546.45 | $535.00 | $543.55 | 1.53M |
| 12/11/2025 | $528.90 | $534.50 | $525.45 | $529.25 | 582,783 |
| 12/10/2025 | $519.00 | $530.65 | $516.45 | $524.00 | 687,572 |
| 12/9/2025 | $509.05 | $517.60 | $502.45 | $516.40 | 342,259 |
| 12/8/2025 | $524.00 | $527.10 | $509.20 | $511.80 | 198,861 |
| 12/5/2025 | $529.60 | $531.35 | $518.05 | $524.45 | 432,703 |
| 12/4/2025 | $533.45 | $543.00 | $528.05 | $529.55 | 881,994 |
| 12/3/2025 | $539.20 | $541.45 | $528.80 | $532.90 | 537,866 |
| 12/2/2025 | $535.80 | $539.90 | $530.75 | $538.25 | 385,520 |
| 12/1/2025 | $535.00 | $537.50 | $530.00 | $533.15 | 315,366 |
| 11/28/2025 | $519.90 | $530.90 | $518.40 | $525.30 | 583,540 |
| 11/27/2025 | $516.35 | $523.95 | $516.35 | $519.00 | 192,428 |
| 11/26/2025 | $509.45 | $516.80 | $506.15 | $516.20 | 322,755 |
| 11/25/2025 | $494.05 | $506.90 | $494.05 | $504.10 | 663,881 |
| 11/24/2025 | $499.75 | $503.65 | $493.80 | $494.70 | 794,859 |
| 11/21/2025 | $509.90 | $510.00 | $494.50 | $496.15 | 228,758 |
| 11/19/2025 | $510.50 | $514.60 | $507.55 | $511.85 | 169,968 |
| 11/18/2025 | $523.20 | $523.20 | $508.50 | $510.55 | 372,572 |
| 11/17/2025 | $526.05 | $526.95 | $519.40 | $520.70 | 315,135 |
| 11/14/2025 | $528.55 | $531.25 | $521.65 | $525.40 | 299,894 |
| 11/13/2025 | $525.60 | $535.60 | $524.40 | $529.45 | 514,754 |
| 11/12/2025 | $524.15 | $528.75 | $518.00 | $520.45 | 419,711 |
| 11/11/2025 | $519.60 | $524.80 | $515.45 | $523.75 | 230,545 |
| 11/10/2025 | $519.05 | $526.85 | $518.40 | $519.55 | 320,519 |
| 11/7/2025 | $502.95 | $517.30 | $497.60 | $515.00 | 345,077 |
| 11/6/2025 | $510.00 | $514.20 | $502.55 | $504.80 | 195,533 |
| 11/4/2025 | $511.00 | $517.25 | $505.25 | $508.05 | 356,013 |
| 11/3/2025 | $500.05 | $514.40 | $500.05 | $512.85 | 1.16M |
| 10/31/2025 | $509.00 | $509.00 | $491.05 | $493.60 | 553,894 |
| 10/30/2025 | $513.60 | $514.35 | $503.20 | $506.90 | 602,791 |
| 10/29/2025 | $503.05 | $524.30 | $503.05 | $516.50 | 1.48M |
| 10/28/2025 | $505.35 | $509.75 | $499.55 | $502.60 | 489,461 |
| 10/27/2025 | $500.05 | $505.95 | $497.20 | $505.05 | 1.28M |
| 10/24/2025 | $487.10 | $501.00 | $487.10 | $495.70 | 1.89M |
| 10/23/2025 | $476.00 | $484.85 | $474.70 | $482.85 | 810,271 |
| 10/21/2025 | $475.65 | $477.65 | $474.10 | $475.60 | 111,826 |
| 10/20/2025 | $475.60 | $478.00 | $472.15 | $473.95 | 115,050 |
| 10/17/2025 | $479.00 | $481.20 | $467.65 | $474.00 | 292,200 |