Valid Soluções S.A. (BVMF:VLID3)
Brazil · Delayed Price · Currency is BRL 19.98
-0.27 (-1.33%)
Oct 10, 2025, 5:07 PM GMT-3
Valid Soluções Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.48 | 20.48 | 19.63 | 19.98 | 19.98 | -1.33% | 257,200 |
| Oct 9, 2025 | 20.50 | 20.69 | 20.25 | 20.25 | 20.25 | -1.32% | 123,600 |
| Oct 8, 2025 | 20.78 | 20.84 | 20.37 | 20.52 | 20.52 | -0.34% | 280,100 |
| Oct 7, 2025 | 20.88 | 20.88 | 20.58 | 20.59 | 20.59 | -1.15% | 293,400 |
| Oct 6, 2025 | 20.85 | 20.85 | 20.38 | 20.83 | 20.83 | -0.10% | 366,000 |
| Oct 3, 2025 | 20.60 | 20.88 | 20.53 | 20.85 | 20.85 | 1.16% | 225,700 |
| Oct 2, 2025 | 20.99 | 21.05 | 20.57 | 20.61 | 20.61 | -2.00% | 211,400 |
| Oct 1, 2025 | 21.25 | 21.25 | 20.96 | 21.03 | 21.03 | -0.57% | 224,600 |
| Sep 30, 2025 | 21.15 | 21.29 | 20.90 | 21.15 | 21.15 | -0.05% | 192,400 |
| Sep 29, 2025 | 21.34 | 21.34 | 21.10 | 21.16 | 21.16 | - | 93,400 |
| Sep 26, 2025 | 21.17 | 21.33 | 20.98 | 21.16 | 21.16 | -0.05% | 249,600 |
| Sep 25, 2025 | 21.35 | 21.46 | 21.06 | 21.17 | 21.17 | -1.17% | 252,600 |
| Sep 24, 2025 | 21.48 | 21.55 | 21.15 | 21.42 | 21.42 | 0.19% | 239,000 |
| Sep 23, 2025 | 21.20 | 21.65 | 21.20 | 21.38 | 21.38 | 0.61% | 164,300 |
| Sep 22, 2025 | 21.47 | 21.48 | 21.15 | 21.25 | 21.25 | -1.21% | 173,700 |
| Sep 19, 2025 | 21.44 | 21.60 | 21.15 | 21.51 | 21.51 | 1.03% | 218,000 |
| Sep 18, 2025 | 21.44 | 21.44 | 21.05 | 21.29 | 21.29 | 0.28% | 178,100 |
| Sep 17, 2025 | 21.07 | 21.50 | 20.96 | 21.23 | 21.23 | 0.76% | 185,700 |
| Sep 16, 2025 | 21.10 | 21.21 | 20.95 | 21.07 | 21.07 | -0.14% | 154,500 |
| Sep 15, 2025 | 21.10 | 21.59 | 20.88 | 21.10 | 21.10 | - | 297,200 |
| Sep 12, 2025 | 21.18 | 21.23 | 20.82 | 21.10 | 21.10 | 0.09% | 138,600 |
| Sep 11, 2025 | 20.96 | 21.24 | 20.93 | 21.08 | 21.08 | 0.62% | 127,200 |
| Sep 10, 2025 | 20.74 | 21.20 | 20.72 | 20.95 | 20.95 | 0.96% | 185,200 |
| Sep 9, 2025 | 21.12 | 21.30 | 20.75 | 20.75 | 20.75 | -1.19% | 155,700 |
| Sep 8, 2025 | 21.62 | 21.62 | 21.00 | 21.00 | 21.00 | -2.33% | 355,600 |
| Sep 5, 2025 | 21.09 | 21.66 | 21.01 | 21.50 | 21.50 | 2.14% | 231,200 |
| Sep 4, 2025 | 20.52 | 21.06 | 20.51 | 21.05 | 21.05 | 2.18% | 189,900 |
| Sep 3, 2025 | 20.72 | 20.82 | 20.56 | 20.60 | 20.60 | -0.63% | 229,000 |
| Sep 2, 2025 | 20.91 | 21.01 | 20.55 | 20.73 | 20.73 | -0.86% | 322,100 |
| Sep 1, 2025 | 20.72 | 21.15 | 20.72 | 20.91 | 20.91 | 0.97% | 244,500 |
| Aug 29, 2025 | 20.87 | 21.20 | 20.71 | 20.71 | 20.71 | -0.24% | 297,800 |
| Aug 28, 2025 | 20.75 | 21.15 | 20.71 | 20.76 | 20.76 | 0.05% | 254,600 |
| Aug 27, 2025 | 20.68 | 20.91 | 20.56 | 20.75 | 20.75 | 1.12% | 179,700 |
| Aug 26, 2025 | 20.85 | 20.96 | 20.52 | 20.52 | 20.52 | -1.58% | 168,500 |
| Aug 25, 2025 | 21.04 | 21.17 | 20.78 | 20.85 | 20.85 | -0.76% | 145,800 |
| Aug 22, 2025 | 20.51 | 21.18 | 20.31 | 21.01 | 21.01 | 2.59% | 182,900 |
| Aug 21, 2025 | 20.56 | 20.56 | 20.29 | 20.48 | 20.48 | -0.49% | 193,300 |
| Aug 20, 2025 | 20.42 | 20.75 | 20.35 | 20.58 | 20.58 | 0.78% | 211,200 |
| Aug 19, 2025 | 21.04 | 21.28 | 20.26 | 20.42 | 20.42 | -4.27% | 298,300 |
| Aug 18, 2025 | 20.60 | 21.39 | 20.49 | 21.33 | 21.33 | 3.19% | 512,200 |
| Aug 15, 2025 | 20.50 | 20.80 | 20.44 | 20.67 | 20.67 | 1.87% | 249,000 |
| Aug 14, 2025 | 20.75 | 20.84 | 20.22 | 20.29 | 20.29 | -2.22% | 300,900 |
| Aug 13, 2025 | 20.57 | 20.93 | 20.54 | 20.75 | 20.75 | 1.02% | 312,000 |
| Aug 12, 2025 | 20.99 | 21.02 | 20.36 | 20.54 | 20.54 | -1.44% | 359,900 |
| Aug 11, 2025 | 21.96 | 22.20 | 20.74 | 20.84 | 20.84 | -5.27% | 468,000 |
| Aug 8, 2025 | 20.90 | 22.08 | 20.90 | 22.00 | 22.00 | 4.96% | 582,600 |
| Aug 7, 2025 | 22.73 | 22.73 | 20.70 | 20.96 | 20.96 | -5.84% | 662,500 |
| Aug 6, 2025 | 22.20 | 22.65 | 22.10 | 22.26 | 22.26 | 0.82% | 194,900 |
| Aug 5, 2025 | 21.82 | 22.20 | 21.81 | 22.08 | 22.08 | 0.68% | 187,300 |
| Aug 4, 2025 | 22.10 | 22.23 | 21.74 | 21.93 | 21.93 | -0.41% | 294,400 |