Valid Soluções S.A. (BVMF:VLID3)
Brazil · Delayed Price · Currency is BRL 22.30
+0.08 (0.36%)
Nov 5, 2025, 4:45 PM GMT-3
Valid Soluções Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 22.44 | 22.44 | 22.00 | 22.11 | 22.11 | -0.50% | 12,500 |
| Nov 4, 2025 | 21.95 | 22.33 | 21.80 | 22.22 | 22.22 | 1.00% | 219,900 |
| 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% | 198,100 |
| Oct 29, 2025 | 21.55 | 21.82 | 21.50 | 21.68 | 21.68 | 0.23% | 195,700 |
| Oct 28, 2025 | 21.66 | 21.76 | 21.41 | 21.63 | 21.63 | -0.14% | 196,900 |
| Oct 27, 2025 | 21.68 | 22.00 | 21.41 | 21.66 | 21.66 | -0.09% | 159,200 |
| 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% | 531,300 |
| Oct 22, 2025 | 20.33 | 21.94 | 20.33 | 21.15 | 21.15 | 5.54% | 1,291,500 |
| Oct 21, 2025 | 19.98 | 20.15 | 19.81 | 20.04 | 20.04 | -0.15% | 122,500 |
| Oct 20, 2025 | 20.08 | 20.25 | 20.00 | 20.07 | 20.07 | -0.05% | 145,800 |
| 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% | 179,400 |
| 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 |