Valid Soluções Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	19.95	20.36	19.95	20.15	20.15	1.00%	256,100
Mar 13, 2026	20.26	20.45	19.85	19.95	19.95	-0.80%	231,300
Mar 12, 2026	20.73	20.73	19.88	20.11	20.11	-2.99%	283,900
Mar 11, 2026	20.80	21.12	20.65	20.73	20.73	-0.38%	120,200
Mar 10, 2026	20.75	21.14	20.53	20.81	20.81	1.27%	257,000
Mar 9, 2026	20.60	20.69	20.31	20.55	20.55	-0.53%	172,800
Mar 6, 2026	20.85	20.92	20.45	20.66	20.66	-0.72%	209,700
Mar 5, 2026	21.26	21.31	20.70	20.81	20.81	-2.12%	329,900
Mar 4, 2026	21.57	21.66	21.25	21.26	21.26	-0.14%	274,000
Mar 3, 2026	21.59	21.59	20.81	21.29	21.29	-2.11%	392,300
Mar 2, 2026	21.70	21.88	21.31	21.75	21.75	-0.32%	253,700
Feb 27, 2026	22.20	22.20	21.65	21.82	21.82	-1.71%	267,000
Feb 26, 2026	22.02	22.51	22.02	22.20	22.20	0.86%	151,500
Feb 25, 2026	22.93	22.94	21.97	22.01	22.01	-3.17%	182,400
Feb 24, 2026	22.35	22.92	22.14	22.73	22.73	0.93%	164,500
Feb 23, 2026	22.20	22.52	21.90	22.52	22.52	1.17%	235,000
Feb 20, 2026	22.02	22.52	21.82	22.26	22.26	1.00%	198,800
Feb 19, 2026	22.78	22.78	21.93	22.04	22.04	-2.09%	282,100
Feb 18, 2026	22.45	22.78	22.20	22.51	22.51	0.67%	182,000
Feb 13, 2026	22.84	22.84	22.05	22.36	22.36	-1.84%	188,000
Feb 12, 2026	22.98	23.30	22.75	22.78	22.78	-1.39%	288,300
Feb 11, 2026	22.22	23.31	22.22	23.10	23.10	3.96%	254,900
Feb 10, 2026	22.00	22.63	22.00	22.22	22.22	-0.04%	148,500
Feb 9, 2026	21.99	22.40	21.83	22.23	22.23	2.02%	224,100
Feb 6, 2026	21.99	21.99	21.12	21.79	21.79	2.01%	295,200
Feb 5, 2026	21.50	21.86	21.28	21.36	21.36	-0.97%	255,700
Feb 4, 2026	22.30	22.30	21.45	21.57	21.57	-2.71%	258,200
Feb 3, 2026	22.49	22.61	22.11	22.17	22.17	0.27%	317,800
Feb 2, 2026	22.07	22.35	21.87	22.11	22.11	-0.54%	218,700
Jan 30, 2026	22.08	22.23	21.82	22.23	22.23	0.54%	199,300
Jan 29, 2026	22.91	22.96	22.09	22.11	22.11	-3.45%	324,200
Jan 28, 2026	22.44	22.99	22.36	22.90	22.90	2.05%	321,700
Jan 27, 2026	22.30	22.76	22.29	22.44	22.44	0.94%	196,000
Jan 26, 2026	22.01	22.35	21.61	22.23	22.23	0.05%	197,900
Jan 23, 2026	21.75	22.38	21.17	22.22	22.22	2.25%	297,900
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