Valid Soluções Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	22.41	22.71	22.24	22.55	-	0.71%	177,900
Nov 24, 2025	22.05	22.43	22.05	22.39	22.39	1.63%	325,200
Nov 21, 2025	22.41	22.46	21.99	22.03	22.03	-1.03%	228,600
Nov 19, 2025	22.79	23.01	22.14	22.26	22.26	0.91%	422,400
Nov 18, 2025	22.03	22.49	21.81	22.06	22.06	0.55%	259,100
Nov 17, 2025	21.90	22.10	21.77	21.94	21.94	0.27%	449,200
Nov 14, 2025	21.84	22.11	21.77	21.88	21.88	0.18%	142,600
Nov 13, 2025	22.11	22.11	21.71	21.84	21.84	-0.46%	214,900
Nov 12, 2025	22.10	22.23	21.70	21.94	21.94	-0.72%	209,700
Nov 11, 2025	21.81	22.35	21.78	22.10	22.10	1.38%	199,300
Nov 10, 2025	21.70	22.03	21.55	21.80	21.80	0.23%	152,300
Nov 7, 2025	22.40	22.40	21.75	21.75	21.75	-3.25%	255,500
Nov 6, 2025	22.75	22.96	22.00	22.48	22.48	0.67%	348,300
Nov 5, 2025	22.44	22.44	21.88	22.33	22.33	0.50%	271,600
Nov 4, 2025	21.95	22.33	21.80	22.22	22.22	1.00%	219,800
Nov 3, 2025	22.25	22.45	22.00	22.00	22.00	-0.68%	215,300
Oct 31, 2025	22.06	22.30	22.06	22.15	22.15	-0.23%	138,600
Oct 30, 2025	21.50	22.20	21.43	22.20	22.20	2.40%	195,400
Oct 29, 2025	21.55	21.82	21.50	21.68	21.68	0.23%	195,600
Oct 28, 2025	21.66	21.76	21.41	21.63	21.63	-0.14%	192,300
Oct 27, 2025	21.68	22.00	21.41	21.66	21.66	-0.09%	158,400
Oct 24, 2025	21.61	21.74	21.40	21.68	21.68	1.98%	218,800
Oct 23, 2025	21.33	21.58	21.04	21.26	21.26	0.52%	530,700
Oct 22, 2025	20.33	21.94	20.33	21.15	21.15	5.54%	1,289,800
Oct 21, 2025	19.98	20.15	19.81	20.04	20.04	-0.15%	121,500
Oct 20, 2025	20.08	20.25	20.00	20.07	20.07	-0.05%	145,100
Oct 17, 2025	19.74	20.08	19.50	20.08	20.08	2.97%	122,600
Oct 16, 2025	19.78	19.88	19.50	19.50	19.50	-1.52%	237,400
Oct 15, 2025	19.78	20.05	19.66	19.80	19.80	0.10%	181,000
Oct 14, 2025	20.13	20.13	19.74	19.78	19.78	-0.80%	122,600
Oct 13, 2025	20.02	20.18	19.88	19.94	19.94	-0.20%	179,200
Oct 10, 2025	20.48	20.48	19.63	19.98	19.98	-1.33%	256,700
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%	280,000
Oct 7, 2025	20.88	20.88	20.58	20.59	20.59	-1.15%	293,100
Oct 6, 2025	20.85	20.85	20.38	20.83	20.83	-0.10%	365,800
Oct 3, 2025	20.60	20.88	20.53	20.85	20.85	1.16%	225,500
Oct 2, 2025	20.99	21.05	20.57	20.61	20.61	-2.00%	211,300
Oct 1, 2025	21.25	21.25	20.96	21.03	21.03	-0.57%	224,500
Sep 30, 2025	21.15	21.29	20.90	21.15	21.15	-0.05%	191,500
Sep 29, 2025	21.34	21.34	21.10	21.16	21.16	-	92,500
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%	252,400
Sep 24, 2025	21.48	21.55	21.15	21.42	21.42	0.19%	238,900
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%	173,500
Sep 19, 2025	21.44	21.60	21.15	21.51	21.51	1.03%	217,900
Sep 18, 2025	21.44	21.44	21.05	21.29	21.29	0.28%	178,000
Sep 17, 2025	21.07	21.50	20.96	21.23	21.23	0.76%	185,100
Sep 16, 2025	21.10	21.21	20.95	21.07	21.07	-0.14%	148,000