BVMF:VLOE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	709.10	709.10	709.10	709.10	-	-	-
Jul 2, 2026	709.10	709.10	709.10	709.10	709.10	2.55%	46
Jul 1, 2026	683.47	691.44	683.47	691.44	691.44	-0.19%	66
Jun 29, 2026	698.14	698.14	692.78	692.78	692.78	3.19%	22
Jun 26, 2026	671.99	671.99	671.39	671.39	671.39	10.43%	40
Jun 22, 2026	608.00	608.00	608.00	608.00	608.00	0.37%	11
Jun 18, 2026	605.73	605.73	605.73	605.73	605.73	-1.49%	10
Jun 16, 2026	614.88	614.88	614.88	614.88	614.88	-1.93%	1
Jun 15, 2026	659.26	659.26	620.00	627.00	627.00	-4.90%	57
Jun 11, 2026	665.98	665.98	659.28	659.28	659.28	-0.61%	38
Jun 10, 2026	663.30	663.30	663.30	663.30	663.30	-0.99%	6
Jun 8, 2026	669.90	669.90	669.90	669.90	669.90	0.35%	2
Jun 5, 2026	667.55	667.55	667.55	667.55	667.55	-	2
Jun 3, 2026	667.55	667.55	667.55	667.55	667.55	2.26%	5
Jun 2, 2026	609.40	652.80	609.40	652.80	652.80	7.12%	11
May 25, 2026	610.61	610.61	609.39	609.39	609.39	-0.85%	12
May 22, 2026	616.00	616.00	614.61	614.61	614.61	-1.06%	12
May 21, 2026	630.31	630.31	621.18	621.18	621.18	-1.45%	3
May 20, 2026	636.00	636.00	630.31	630.31	630.31	-3.50%	35
May 19, 2026	654.31	657.15	654.31	655.20	653.20	0.14%	13
May 18, 2026	645.76	654.31	645.76	654.31	652.32	8.68%	3
May 14, 2026	602.07	602.07	602.07	602.07	600.24	-0.30%	11
May 13, 2026	603.90	603.90	603.90	603.90	602.06	-0.90%	2
May 12, 2026	609.39	609.39	609.39	609.39	607.53	1.36%	15
May 11, 2026	602.39	607.11	601.21	601.21	599.38	1.33%	201
May 8, 2026	572.46	593.34	572.46	593.34	591.53	5.79%	9
May 7, 2026	560.86	560.86	560.86	560.86	559.15	-3.46%	2
May 6, 2026	580.94	580.94	580.94	580.94	579.17	-6.54%	3
May 4, 2026	618.16	621.59	617.93	621.59	619.70	0.55%	29
Apr 30, 2026	618.16	618.16	618.16	618.16	616.28	8.42%	12
Apr 23, 2026	570.14	570.14	570.14	570.14	568.40	1.00%	4
Apr 20, 2026	560.00	564.48	560.00	564.48	562.76	1.93%	24
Apr 17, 2026	553.80	553.80	553.80	553.80	552.11	-8.78%	20
Apr 16, 2026	606.52	607.11	604.80	607.11	605.26	3.52%	29
Apr 15, 2026	588.23	588.23	585.36	586.46	584.67	-2.58%	11
Apr 13, 2026	603.00	603.00	598.80	602.00	600.17	2.80%	540
Apr 10, 2026	582.60	585.60	578.40	585.60	583.82	-1.64%	9
Apr 9, 2026	624.64	624.64	595.36	595.36	593.55	-2.87%	19
Apr 8, 2026	612.95	612.95	612.95	612.95	611.08	-5.26%	7
Apr 7, 2026	653.31	653.31	647.01	647.01	645.04	2.71%	11
Apr 2, 2026	632.40	632.40	625.58	629.92	628.00	0.04%	17
Mar 31, 2026	667.32	667.32	629.64	629.64	627.72	-5.65%	527
Mar 30, 2026	670.00	671.34	664.64	667.32	665.29	1.25%	13
Mar 27, 2026	651.00	659.10	651.00	659.10	657.09	1.71%	10
Mar 26, 2026	627.08	650.87	627.08	648.00	646.03	5.06%	24
Mar 25, 2026	623.70	623.70	616.77	616.77	614.89	-4.53%	8
Mar 24, 2026	632.32	646.04	632.32	646.04	644.07	4.50%	13
Mar 23, 2026	627.20	627.20	618.24	618.24	616.36	-3.55%	7
Mar 20, 2026	638.40	643.72	638.40	641.00	639.05	0.05%	550
Mar 19, 2026	640.71	640.71	640.71	640.71	638.76	2.67%	9