Skip to main content
logo
Valid Soluções S.A. (BVMF:VLID3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.88
+0.10 (0.56%)
Sep 4, 2026, 5:10 PM GMT-3

Valid Soluções Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202617.4317.7217.4317.4817.48-0.29%114,500
Aug 25, 202617.4017.5417.3017.5317.531.15%176,200
Aug 24, 202617.2617.5917.0717.3317.33-118,600
Aug 21, 202617.1217.4117.0517.3317.331.76%161,900
Aug 20, 202617.1117.6117.0217.0317.03-0.47%237,100
Aug 19, 202616.6117.1116.3117.1117.112.95%868,300
Aug 18, 202617.1317.2216.6216.6216.62-2.75%133,600
Aug 17, 202616.6017.0916.5317.0917.093.01%320,700
Aug 14, 202616.5916.6616.3516.5916.59-225,200
Aug 13, 202616.6716.7416.3916.5916.59-0.48%139,400
Aug 12, 202616.5916.8516.2416.8516.672.25%393,100
Aug 11, 202617.1517.2916.4716.4816.30-3.74%312,100
Aug 10, 202617.0317.1616.5317.1216.940.53%353,200
Aug 7, 202617.3617.6716.8817.0316.85-2.07%351,700
Aug 6, 202618.3218.3217.3917.3917.20-5.13%373,100
Aug 5, 202618.6618.7118.2318.3318.13-1.77%192,800
Aug 4, 202618.4418.9518.4418.6618.461.36%247,400
Aug 3, 202618.1518.5418.0618.4118.210.77%206,900
Jul 31, 202618.1018.2817.2818.2718.070.94%121,600
Jul 30, 202618.0818.1517.9418.1017.910.17%135,300
Jul 29, 202618.2118.2917.7918.0717.88-0.11%140,500
Jul 28, 202617.9918.1617.8718.0917.901.46%169,700
Jul 27, 202617.8617.9517.8117.8317.640.51%125,400
Jul 24, 202617.8217.8217.5517.7417.55-0.56%121,300
Jul 23, 202617.9317.9317.6817.8417.65-0.22%99,500
Jul 22, 202617.7518.0717.6817.8817.691.13%212,600
Jul 21, 202617.9017.9017.4917.6817.49-1.45%245,100
Jul 20, 202617.7918.0217.7817.9417.750.90%239,900
Jul 17, 202617.9118.0417.7817.7817.59-0.61%182,800
Jul 16, 202617.9318.0617.7517.8917.70-1.05%170,100
Jul 15, 202618.2818.2817.9518.0817.89-1.26%132,900
Jul 14, 202618.2418.3517.9818.3118.111.27%325,500
Jul 13, 202617.6618.3017.6618.0817.891.01%444,700
Jul 10, 202617.6617.9917.5917.9017.711.36%335,500
Jul 9, 202617.1717.6617.1517.6617.472.79%170,200
Jul 8, 202617.1917.1917.0017.1817.001.00%129,900
Jul 7, 202617.3317.6017.0117.0116.83-1.85%138,200
Jul 6, 202617.9817.9817.3017.3317.14-2.64%190,000
Jul 3, 202617.6017.8117.5017.8017.611.71%274,600
Jul 2, 202617.3017.6317.3017.5017.311.21%140,500
Jul 1, 202617.1517.5417.0817.2917.110.17%182,900
Jun 30, 202617.4617.4617.1417.2617.08-0.92%201,100
Jun 29, 202617.2317.4617.2317.4217.230.29%86,600