Valid Soluções S.A. (BVMF:VLID3)
Brazil · Delayed Price · Currency is BRL 21.50
+0.45 (2.14%)
Sep 5, 2025, 5:07 PM GMT-3
Valid Soluções Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 22.30 | 22.40 | 21.86 | 22.02 | 22.02 | - | 245,400 |
| Jul 31, 2025 | 21.91 | 22.25 | 21.81 | 22.02 | 22.02 | -0.59% | 171,400 |
| Jul 30, 2025 | 21.86 | 22.30 | 21.60 | 22.15 | 22.15 | 1.00% | 250,300 |
| Jul 29, 2025 | 21.53 | 22.10 | 21.49 | 21.93 | 21.93 | 1.81% | 207,700 |
| Jul 28, 2025 | 22.12 | 22.25 | 21.49 | 21.54 | 21.54 | -2.49% | 163,600 |
| Jul 25, 2025 | 22.30 | 22.38 | 22.09 | 22.09 | 22.09 | -0.94% | 83,300 |
| Jul 24, 2025 | 22.33 | 22.33 | 21.82 | 22.30 | 22.30 | -0.13% | 301,600 |
| Jul 23, 2025 | 22.06 | 22.47 | 22.06 | 22.33 | 22.33 | 1.00% | 203,800 |
| Jul 22, 2025 | 22.01 | 22.75 | 22.01 | 22.11 | 22.11 | -0.27% | 265,500 |
| Jul 21, 2025 | 22.42 | 22.43 | 22.00 | 22.17 | 22.17 | -0.05% | 296,900 |
| Jul 18, 2025 | 22.59 | 22.59 | 22.06 | 22.18 | 22.18 | -1.77% | 385,800 |
| Jul 17, 2025 | 22.66 | 22.91 | 22.35 | 22.58 | 22.58 | -0.40% | 260,500 |
| Jul 16, 2025 | 23.50 | 23.65 | 22.66 | 22.67 | 22.67 | -3.61% | 315,000 |
| Jul 15, 2025 | 23.65 | 24.10 | 23.52 | 23.52 | 23.52 | 0.09% | 237,000 |
| Jul 14, 2025 | 23.17 | 23.88 | 23.05 | 23.50 | 23.50 | 0.99% | 308,200 |
| Jul 11, 2025 | 23.77 | 23.86 | 23.17 | 23.27 | 23.27 | -2.10% | 287,600 |
| Jul 10, 2025 | 23.63 | 24.05 | 23.22 | 23.77 | 23.77 | -0.96% | 181,400 |
| Jul 9, 2025 | 24.15 | 24.30 | 23.80 | 24.00 | 24.00 | -0.66% | 228,700 |
| Jul 8, 2025 | 24.61 | 24.79 | 24.16 | 24.16 | 24.16 | -2.03% | 201,500 |
| Jul 7, 2025 | 24.90 | 25.15 | 24.65 | 24.66 | 24.66 | -1.20% | 182,000 |
| Jul 4, 2025 | 25.14 | 25.36 | 24.96 | 24.96 | 24.96 | -0.72% | 119,100 |
| Jul 3, 2025 | 25.00 | 25.48 | 25.00 | 25.14 | 25.14 | 0.56% | 130,800 |
| Jul 2, 2025 | 25.23 | 25.30 | 24.88 | 25.00 | 25.00 | -0.68% | 219,200 |
| Jul 1, 2025 | 25.59 | 25.76 | 25.16 | 25.17 | 25.17 | -1.72% | 223,800 |
| Jun 30, 2025 | 25.21 | 25.84 | 25.00 | 25.61 | 25.61 | 1.91% | 259,200 |