Skip to main content
logo
Valid Soluções S.A. (BVMF:VLID3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.80
+0.33 (2.28%)
Nov 9, 2026, 3:32 PM GMT-3

Valid Soluções Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202614.5514.8514.4614.8014.802.28%125,200
Nov 6, 202613.8014.7013.8014.4714.474.55%337,200
Nov 5, 202614.3814.3813.7713.8413.84-2.47%210,300
Nov 4, 202613.7014.1913.6014.1914.193.58%446,200
Nov 3, 202613.5513.9213.5013.7013.70-0.44%312,200
Oct 30, 202614.0314.5013.6313.7613.76-3.10%444,600
Oct 29, 202614.5514.7714.0514.2014.20-2.41%447,200
Oct 28, 202614.7514.9614.2114.5514.55-1.69%664,500
Oct 27, 202615.8015.8114.8014.8014.80-2.95%994,600
Oct 26, 202616.5016.6115.2515.2515.25-23.75%1,727,000
Oct 23, 202619.4220.0919.1920.0020.003.36%339,100
Oct 22, 202619.6519.6819.0619.3519.35-1.68%301,300
Oct 21, 202620.3520.4719.6819.6819.68-3.29%235,600
Oct 20, 202619.9920.4119.9220.3520.353.04%475,900
Oct 19, 202619.0819.8019.0619.7519.754.33%249,300
Oct 16, 202619.0019.1418.6918.9318.930.42%178,200
Oct 15, 202618.9719.4918.7118.8518.85-1.52%218,500
Oct 14, 202619.6119.6118.7019.1419.14-2.40%345,200
Oct 13, 202620.3520.4519.4419.6119.61-3.64%352,300
Oct 9, 202619.5920.4919.5320.3520.353.83%700,200
Oct 8, 202618.6519.6018.4519.6019.604.81%591,300
Oct 7, 202618.5518.9318.4718.7018.700.92%420,500
Oct 6, 202618.4018.8518.2718.5318.532.60%333,300
Oct 5, 202618.6519.2918.0618.0618.060.50%487,800
Oct 2, 202617.2817.9717.1417.9717.974.17%254,800
Oct 1, 202617.5617.6717.1617.2517.25-1.48%141,000
Sep 30, 202617.2817.7117.2817.5117.511.39%229,700
Sep 29, 202617.2317.3417.0817.2717.27-0.35%73,700
Sep 28, 202617.1117.3817.0317.3317.331.29%152,200
Sep 25, 202617.3817.4917.1117.1117.11-1.55%145,800
Sep 24, 202617.3317.6417.2217.3817.380.29%75,900
Sep 23, 202617.8017.8017.3317.3317.33-2.64%188,800
Sep 22, 202617.4517.8017.4017.8017.800.91%103,100
Sep 21, 202617.4017.6517.4017.6417.641.91%195,200
Sep 18, 202617.6517.6517.2517.3117.31-2.04%163,700
Sep 17, 202618.0518.0517.5817.6717.67-1.78%108,400
Sep 16, 202617.6317.9917.5017.9917.991.64%172,300
Sep 15, 202617.8317.8317.5217.7017.70-148,100
Sep 14, 202617.8417.9717.6317.7017.70-1.23%175,700
Sep 11, 202617.7118.0717.6617.9217.920.34%224,800
Sep 10, 202617.7518.0717.5917.8617.860.90%119,800
Sep 9, 202618.1218.1217.6917.7017.70-1.99%128,700
Sep 8, 202617.9818.3117.9818.0618.061.01%163,600
Sep 4, 202617.7318.2817.7017.8817.880.56%277,800
Sep 3, 202618.1718.2917.6617.7817.78-1.22%310,300
Sep 2, 202617.4018.0917.3018.0018.002.86%242,400
Sep 1, 202616.9517.5216.9117.5017.504.48%257,100
Aug 31, 202617.5017.5816.7516.7516.75-3.85%375,400
Aug 28, 202617.3017.4217.0917.4217.421.16%113,500
Aug 27, 202617.4117.5317.2217.2217.22-1.49%121,600