Valid Soluções S.A. (BVMF:VLID3)
Brazil · Delayed Price · Currency is BRL 16.59
0.00 (0.00%)
Aug 14, 2026, 5:05 PM GMT-3
Valid Soluções Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.59 | 16.66 | 16.35 | 16.59 | 16.59 | - | 225,200 |
| Aug 13, 2026 | 16.67 | 16.74 | 16.39 | 16.59 | 16.59 | -0.48% | 139,400 |
| Aug 12, 2026 | 16.59 | 16.85 | 16.24 | 16.85 | 16.67 | 2.25% | 393,100 |
| Aug 11, 2026 | 17.15 | 17.29 | 16.47 | 16.48 | 16.30 | -3.74% | 312,100 |
| Aug 10, 2026 | 17.03 | 17.16 | 16.53 | 17.12 | 16.94 | 0.53% | 353,200 |
| Aug 7, 2026 | 17.36 | 17.67 | 16.88 | 17.03 | 16.85 | -2.07% | 351,700 |
| Aug 6, 2026 | 18.32 | 18.32 | 17.39 | 17.39 | 17.20 | -5.13% | 373,100 |
| Aug 5, 2026 | 18.66 | 18.71 | 18.23 | 18.33 | 18.13 | -1.77% | 192,800 |
| Aug 4, 2026 | 18.44 | 18.95 | 18.44 | 18.66 | 18.46 | 1.36% | 247,400 |
| Aug 3, 2026 | 18.15 | 18.54 | 18.06 | 18.41 | 18.21 | 0.77% | 206,900 |
| Jul 31, 2026 | 18.10 | 18.28 | 17.28 | 18.27 | 18.07 | 0.94% | 121,600 |
| Jul 30, 2026 | 18.08 | 18.15 | 17.94 | 18.10 | 17.91 | 0.17% | 135,300 |
| Jul 29, 2026 | 18.21 | 18.29 | 17.79 | 18.07 | 17.88 | -0.11% | 140,500 |
| Jul 28, 2026 | 17.99 | 18.16 | 17.87 | 18.09 | 17.90 | 1.46% | 169,700 |
| Jul 27, 2026 | 17.86 | 17.95 | 17.81 | 17.83 | 17.64 | 0.51% | 125,400 |
| Jul 24, 2026 | 17.82 | 17.82 | 17.55 | 17.74 | 17.55 | -0.56% | 121,300 |
| Jul 23, 2026 | 17.93 | 17.93 | 17.68 | 17.84 | 17.65 | -0.22% | 99,500 |
| Jul 22, 2026 | 17.75 | 18.07 | 17.68 | 17.88 | 17.69 | 1.13% | 212,600 |
| Jul 21, 2026 | 17.90 | 17.90 | 17.49 | 17.68 | 17.49 | -1.45% | 245,100 |
| Jul 20, 2026 | 17.79 | 18.02 | 17.78 | 17.94 | 17.75 | 0.90% | 239,900 |
| Jul 17, 2026 | 17.91 | 18.04 | 17.78 | 17.78 | 17.59 | -0.61% | 182,800 |
| Jul 16, 2026 | 17.93 | 18.06 | 17.75 | 17.89 | 17.70 | -1.05% | 170,100 |
| Jul 15, 2026 | 18.28 | 18.28 | 17.95 | 18.08 | 17.89 | -1.26% | 132,900 |
| Jul 14, 2026 | 18.24 | 18.35 | 17.98 | 18.31 | 18.11 | 1.27% | 325,500 |
| Jul 13, 2026 | 17.66 | 18.30 | 17.66 | 18.08 | 17.89 | 1.01% | 444,700 |
| Jul 10, 2026 | 17.66 | 17.99 | 17.59 | 17.90 | 17.71 | 1.36% | 335,500 |
| Jul 9, 2026 | 17.17 | 17.66 | 17.15 | 17.66 | 17.47 | 2.79% | 170,200 |
| Jul 8, 2026 | 17.19 | 17.19 | 17.00 | 17.18 | 17.00 | 1.00% | 129,900 |
| Jul 7, 2026 | 17.33 | 17.60 | 17.01 | 17.01 | 16.83 | -1.85% | 138,200 |
| Jul 6, 2026 | 17.98 | 17.98 | 17.30 | 17.33 | 17.14 | -2.64% | 190,000 |
| Jul 3, 2026 | 17.60 | 17.81 | 17.50 | 17.80 | 17.61 | 1.71% | 274,600 |
| Jul 2, 2026 | 17.30 | 17.63 | 17.30 | 17.50 | 17.31 | 1.21% | 140,500 |
| Jul 1, 2026 | 17.15 | 17.54 | 17.08 | 17.29 | 17.11 | 0.17% | 182,900 |
| Jun 30, 2026 | 17.46 | 17.46 | 17.14 | 17.26 | 17.08 | -0.92% | 201,100 |
| Jun 29, 2026 | 17.23 | 17.46 | 17.23 | 17.42 | 17.23 | 0.29% | 86,600 |
| Jun 26, 2026 | 17.14 | 17.57 | 17.07 | 17.37 | 17.18 | 1.34% | 147,100 |
| Jun 25, 2026 | 17.29 | 17.47 | 17.12 | 17.14 | 16.96 | -0.12% | 213,500 |
| Jun 24, 2026 | 17.33 | 17.41 | 17.12 | 17.16 | 16.98 | -0.98% | 236,800 |
| Jun 23, 2026 | 17.14 | 17.45 | 17.04 | 17.33 | 17.14 | 0.99% | 152,800 |
| Jun 22, 2026 | 17.30 | 17.63 | 17.16 | 17.16 | 16.98 | -0.23% | 205,400 |
| Jun 19, 2026 | 17.10 | 17.43 | 17.06 | 17.20 | 17.02 | 0.58% | 371,700 |
| Jun 18, 2026 | 17.25 | 17.42 | 17.08 | 17.10 | 16.92 | -0.87% | 184,100 |
| Jun 17, 2026 | 17.40 | 17.72 | 17.25 | 17.25 | 17.07 | 0.12% | 497,000 |
| Jun 16, 2026 | 17.50 | 17.50 | 17.07 | 17.23 | 17.05 | -1.54% | 265,000 |
| Jun 15, 2026 | 17.37 | 17.60 | 17.36 | 17.50 | 17.31 | 1.04% | 341,800 |
| Jun 12, 2026 | 17.52 | 17.76 | 17.22 | 17.32 | 17.13 | -1.25% | 133,100 |
| Jun 11, 2026 | 17.38 | 17.60 | 17.22 | 17.54 | 17.35 | 1.39% | 289,700 |
| Jun 10, 2026 | 17.06 | 17.39 | 16.83 | 17.30 | 17.12 | 1.76% | 416,500 |
| Jun 9, 2026 | 17.37 | 17.60 | 16.83 | 17.00 | 16.82 | -2.02% | 393,800 |
| Jun 8, 2026 | 17.55 | 17.69 | 17.35 | 17.35 | 17.16 | -1.20% | 313,700 |