Valid Soluções Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	17.50	17.50	17.07	17.37	-	-0.74%	209,100
Jun 15, 2026	17.37	17.60	17.36	17.50	17.50	1.04%	341,800
Jun 12, 2026	17.52	17.76	17.22	17.32	17.32	-1.25%	133,100
Jun 11, 2026	17.38	17.60	17.22	17.54	17.54	1.39%	289,700
Jun 10, 2026	17.06	17.39	16.83	17.30	17.30	1.76%	416,500
Jun 9, 2026	17.37	17.60	16.83	17.00	17.00	-2.02%	395,700
Jun 8, 2026	17.55	17.69	17.35	17.35	17.35	-1.20%	313,700
Jun 5, 2026	17.18	17.63	17.13	17.56	17.56	2.21%	462,900
Jun 3, 2026	17.21	17.69	17.12	17.18	17.18	-0.52%	588,400
Jun 2, 2026	17.51	17.75	17.27	17.27	17.27	-1.88%	318,200
Jun 1, 2026	17.69	17.91	17.60	17.60	17.60	-0.17%	476,800
May 29, 2026	17.87	17.93	17.40	17.63	17.63	-1.45%	507,600
May 28, 2026	17.86	18.01	17.59	17.89	17.89	-1.16%	289,200
May 27, 2026	17.30	18.16	17.30	18.10	18.10	4.68%	1,410,500
May 26, 2026	18.14	18.14	17.17	17.29	17.29	-4.69%	309,400
May 25, 2026	17.30	18.17	17.30	18.14	18.14	4.86%	557,600
May 22, 2026	17.25	17.49	17.13	17.30	17.30	0.58%	499,300
May 21, 2026	17.63	17.64	17.15	17.20	17.20	-2.44%	360,000
May 20, 2026	16.60	17.63	16.60	17.63	17.63	6.72%	540,000
May 19, 2026	17.60	17.60	16.52	16.52	16.52	-6.19%	369,900
May 18, 2026	17.25	17.85	17.13	17.61	17.61	0.40%	398,000
May 15, 2026	17.00	17.56	16.63	17.54	17.54	2.57%	747,300
May 14, 2026	17.34	17.55	17.01	17.10	17.10	-1.33%	227,600
May 13, 2026	16.94	17.88	16.85	17.33	17.33	2.30%	823,400
May 12, 2026	17.97	17.98	16.90	16.94	16.94	-5.73%	443,600
May 11, 2026	18.68	18.73	18.10	18.15	17.97	-3.20%	538,200
May 8, 2026	17.53	18.80	17.45	18.75	18.56	8.70%	951,500
May 7, 2026	19.35	19.35	17.25	17.25	17.08	-11.08%	897,800
May 6, 2026	19.49	19.84	19.40	19.40	19.21	-0.26%	481,200
May 5, 2026	19.54	19.82	19.45	19.45	19.26	-0.46%	298,400
May 4, 2026	19.73	19.95	19.52	19.54	19.35	-0.96%	294,800
Apr 30, 2026	19.29	19.73	19.25	19.73	19.53	2.28%	244,600
Apr 29, 2026	19.52	19.52	19.18	19.29	19.10	-0.77%	211,100
Apr 28, 2026	19.38	19.47	19.10	19.44	19.25	-	186,400
Apr 27, 2026	19.85	19.91	19.35	19.44	19.25	-2.07%	298,200
Apr 24, 2026	19.94	19.94	19.59	19.85	19.65	0.46%	285,200
Apr 23, 2026	20.06	20.19	19.70	19.76	19.56	-1.40%	253,900
Apr 22, 2026	20.41	20.42	19.89	20.04	19.84	-1.76%	241,700
Apr 20, 2026	20.58	20.60	20.25	20.40	20.20	-0.87%	277,600
Apr 17, 2026	20.51	20.95	20.34	20.58	20.38	0.39%	363,700
Apr 16, 2026	20.70	20.70	20.44	20.50	20.30	-0.05%	346,300
Apr 15, 2026	21.11	21.11	20.37	20.51	20.31	-2.89%	535,300
Apr 14, 2026	20.92	21.12	20.78	21.12	20.91	0.76%	293,800
Apr 13, 2026	20.84	21.00	20.63	20.96	20.75	0.53%	199,400
Apr 10, 2026	20.91	21.15	20.55	20.85	20.64	-0.10%	660,500
Apr 9, 2026	20.30	20.87	20.16	20.87	20.66	2.66%	422,900
Apr 8, 2026	20.30	20.78	20.30	20.33	20.13	2.16%	359,100
Apr 7, 2026	19.89	20.10	19.42	19.90	19.70	-0.60%	595,600
Apr 6, 2026	20.08	20.20	19.67	20.02	19.82	0.25%	463,300
Apr 2, 2026	20.00	20.30	19.79	19.97	19.77	-2.35%	299,600