Valid Soluções Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.75	22.06	21.17	22.01	-	1.29%	74,800
Jan 22, 2026	21.13	21.92	21.13	21.73	21.73	2.84%	447,900
Jan 21, 2026	20.80	21.13	20.71	21.13	21.13	1.83%	664,600
Jan 20, 2026	20.94	21.12	20.73	20.75	20.75	-0.62%	181,500
Jan 19, 2026	21.18	21.48	20.78	20.88	20.88	-1.18%	230,900
Jan 16, 2026	20.36	21.13	20.15	21.13	21.13	3.83%	386,200
Jan 15, 2026	20.62	20.63	20.29	20.35	20.35	-0.78%	220,600
Jan 14, 2026	20.20	20.55	20.20	20.51	20.51	0.98%	220,600
Jan 13, 2026	20.60	20.68	20.21	20.31	20.31	-1.41%	282,600
Jan 12, 2026	20.92	20.92	20.55	20.60	20.60	-1.01%	115,000
Jan 9, 2026	20.70	20.94	20.68	20.81	20.81	0.19%	146,800
Jan 8, 2026	20.78	21.03	20.65	20.77	20.77	0.53%	181,500
Jan 7, 2026	20.77	20.85	20.52	20.66	20.66	-0.53%	203,500
Jan 6, 2026	20.83	21.17	20.66	20.77	20.77	0.29%	180,100
Jan 5, 2026	21.15	21.25	20.71	20.71	20.71	-1.52%	195,100
Jan 2, 2026	21.31	21.52	21.03	21.03	21.03	-1.73%	265,700
Dec 30, 2025	21.43	21.56	21.24	21.40	21.40	0.42%	151,800
Dec 29, 2025	21.10	21.49	21.07	21.31	21.31	0.42%	134,400
Dec 26, 2025	20.97	21.22	20.93	21.22	21.22	0.71%	115,900
Dec 23, 2025	21.00	21.19	20.92	21.07	21.07	0.43%	180,900
Dec 22, 2025	21.05	21.05	20.79	20.98	20.98	-0.43%	195,100
Dec 19, 2025	21.14	21.25	20.97	21.07	21.07	-0.28%	256,500
Dec 18, 2025	21.10	21.13	20.75	21.13	21.13	0.81%	244,400
Dec 17, 2025	21.51	21.51	20.61	20.96	20.96	-1.46%	240,400
Dec 16, 2025	21.68	21.68	21.12	21.27	21.27	-1.16%	254,000
Dec 15, 2025	21.48	21.62	21.33	21.52	21.52	0.42%	185,200
Dec 12, 2025	21.37	21.50	21.21	21.43	21.43	0.99%	164,200
Dec 11, 2025	21.20	21.38	21.02	21.22	21.22	0.43%	174,100
Dec 10, 2025	21.09	21.13	20.67	21.13	21.13	1.88%	190,500
Dec 9, 2025	21.29	21.42	20.49	20.74	20.74	-2.58%	809,000
Dec 8, 2025	21.50	21.54	21.10	21.29	21.29	-0.05%	268,300
Dec 5, 2025	22.03	22.08	21.04	21.30	21.30	-3.31%	561,500
Dec 4, 2025	21.70	22.17	21.61	22.03	22.03	1.52%	674,400
Dec 3, 2025	22.00	22.04	21.47	21.70	21.70	-0.69%	463,900
Dec 2, 2025	21.76	21.96	21.32	21.85	21.85	0.41%	746,600
Dec 1, 2025	22.43	22.58	21.49	21.76	21.76	-7.80%	607,700
Nov 28, 2025	23.60	23.70	23.14	23.60	22.09	0.21%	1,297,400
Nov 27, 2025	22.97	23.55	22.97	23.55	22.05	2.53%	756,100
Nov 26, 2025	22.77	23.11	22.67	22.97	21.50	1.37%	367,400
Nov 25, 2025	22.41	22.71	22.24	22.66	21.21	1.21%	305,300
Nov 24, 2025	22.05	22.43	22.05	22.39	20.96	1.63%	325,200
Nov 21, 2025	22.41	22.46	21.99	22.03	20.62	-1.03%	228,600
Nov 19, 2025	22.79	23.01	22.14	22.26	20.84	0.91%	422,400
Nov 18, 2025	22.03	22.49	21.81	22.06	20.65	0.55%	259,100
Nov 17, 2025	21.90	22.10	21.77	21.94	20.54	0.27%	449,200
Nov 14, 2025	21.84	22.11	21.77	21.88	20.48	0.18%	142,600
Nov 13, 2025	22.11	22.11	21.71	21.84	20.45	-0.46%	214,900
Nov 12, 2025	22.10	22.23	21.70	21.94	20.54	-0.72%	209,700
Nov 11, 2025	21.81	22.35	21.78	22.10	20.69	1.38%	199,300
Nov 10, 2025	21.70	22.03	21.55	21.80	20.41	0.23%	152,300