Valid Soluções Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	20.30	20.99	20.11	20.45	20.25	0.74%	463,200
Mar 31, 2026	20.11	20.45	19.93	20.30	20.10	1.50%	234,400
Mar 30, 2026	20.20	20.33	20.00	20.00	19.80	-0.84%	174,800
Mar 27, 2026	20.19	20.42	19.95	20.17	19.97	-0.10%	249,000
Mar 26, 2026	20.34	20.34	19.95	20.19	19.99	-0.74%	211,500
Mar 25, 2026	20.00	20.51	19.92	20.34	20.14	2.16%	230,400
Mar 24, 2026	20.55	20.55	19.84	19.91	19.71	-3.16%	285,000
Mar 23, 2026	19.71	20.56	19.56	20.56	20.36	4.52%	437,200
Mar 20, 2026	19.73	19.79	19.41	19.67	19.47	-0.25%	516,400
Mar 19, 2026	19.77	20.36	19.21	19.72	19.52	-0.65%	432,900
Mar 18, 2026	20.00	20.20	19.81	19.85	19.65	-1.59%	239,100
Mar 17, 2026	20.08	20.43	20.08	20.17	19.97	0.10%	142,700
Mar 16, 2026	19.95	20.36	19.95	20.15	19.95	1.00%	256,100
Mar 13, 2026	20.26	20.45	19.85	19.95	19.75	-0.80%	231,300
Mar 12, 2026	20.73	20.73	19.88	20.11	19.91	-2.99%	283,900
Mar 11, 2026	20.80	21.12	20.65	20.73	20.52	-0.38%	120,200