Valid Soluções Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.29	19.73	19.25	19.73	19.73	2.28%	244,600
Apr 29, 2026	19.52	19.52	19.18	19.29	19.29	-0.77%	211,100
Apr 28, 2026	19.38	19.47	19.10	19.44	19.44	-	186,400
Apr 27, 2026	19.85	19.91	19.35	19.44	19.44	-2.07%	298,200
Apr 24, 2026	19.94	19.94	19.59	19.85	19.85	0.46%	285,200
Apr 23, 2026	20.06	20.19	19.70	19.76	19.76	-1.40%	253,900
Apr 22, 2026	20.41	20.42	19.89	20.04	20.04	-1.76%	241,700
Apr 20, 2026	20.58	20.60	20.25	20.40	20.40	-0.87%	277,600
Apr 17, 2026	20.51	20.95	20.34	20.58	20.58	0.39%	363,700
Apr 16, 2026	20.70	20.70	20.44	20.50	20.50	-0.05%	346,300
Apr 15, 2026	21.11	21.11	20.37	20.51	20.51	-2.89%	535,300
Apr 14, 2026	20.92	21.12	20.78	21.12	21.12	0.76%	293,900
Apr 13, 2026	20.84	21.00	20.63	20.96	20.96	0.53%	199,400
Apr 10, 2026	20.91	21.15	20.55	20.85	20.85	-0.10%	660,500
Apr 9, 2026	20.30	20.87	20.16	20.87	20.87	2.66%	422,900
Apr 8, 2026	20.30	20.78	20.30	20.33	20.33	2.16%	359,100
Apr 7, 2026	19.89	20.10	19.42	19.90	19.90	-0.60%	595,600
Apr 6, 2026	20.08	20.20	19.67	20.02	20.02	0.25%	463,500
Apr 2, 2026	20.00	20.30	19.79	19.97	19.97	-2.35%	299,600
Apr 1, 2026	20.30	20.99	20.11	20.45	20.45	0.74%	463,200
Mar 31, 2026	20.11	20.45	19.93	20.30	20.30	1.50%	234,400
Mar 30, 2026	20.20	20.33	20.00	20.00	20.00	-0.84%	174,800
Mar 27, 2026	20.19	20.42	19.95	20.17	20.17	-0.10%	249,000
Mar 26, 2026	20.34	20.34	19.95	20.19	20.19	-0.74%	211,500
Mar 25, 2026	20.00	20.51	19.92	20.34	20.34	2.16%	230,400
Mar 24, 2026	20.55	20.55	19.84	19.91	19.91	-3.16%	285,000
Mar 23, 2026	19.71	20.56	19.56	20.56	20.56	4.52%	437,200
Mar 20, 2026	19.73	19.79	19.41	19.67	19.67	-0.25%	516,400
Mar 19, 2026	19.77	20.36	19.21	19.72	19.72	-0.65%	432,900
Mar 18, 2026	20.00	20.20	19.81	19.85	19.85	-1.59%	239,100
Mar 17, 2026	20.08	20.43	20.08	20.17	20.17	0.10%	142,700
Mar 16, 2026	19.95	20.36	19.95	20.15	20.15	1.00%	256,100
Mar 13, 2026	20.26	20.45	19.85	19.95	19.95	-0.80%	231,300
Mar 12, 2026	20.73	20.73	19.88	20.11	20.11	-2.99%	283,900
Mar 11, 2026	20.80	21.12	20.65	20.73	20.73	-0.38%	120,200
Mar 10, 2026	20.75	21.14	20.53	20.81	20.81	1.27%	257,000
Mar 9, 2026	20.60	20.69	20.31	20.55	20.55	-0.53%	172,800
Mar 6, 2026	20.85	20.92	20.45	20.66	20.66	-0.72%	209,700
Mar 5, 2026	21.26	21.31	20.70	20.81	20.81	-2.12%	329,900
Mar 4, 2026	21.57	21.66	21.25	21.26	21.26	-0.14%	274,000
Mar 3, 2026	21.59	21.59	20.81	21.29	21.29	-2.11%	392,300
Mar 2, 2026	21.70	21.88	21.31	21.75	21.75	-0.32%	253,700
Feb 27, 2026	22.20	22.20	21.65	21.82	21.82	-1.71%	267,000
Feb 26, 2026	22.02	22.51	22.02	22.20	22.20	0.86%	151,500
Feb 25, 2026	22.93	22.94	21.97	22.01	22.01	-3.17%	182,400
Feb 24, 2026	22.35	22.92	22.14	22.73	22.73	0.93%	164,500
Feb 23, 2026	22.20	22.52	21.90	22.52	22.52	1.17%	235,000
Feb 20, 2026	22.02	22.52	21.82	22.26	22.26	1.00%	198,800
Feb 19, 2026	22.78	22.78	21.93	22.04	22.04	-2.09%	282,100
Feb 18, 2026	22.45	22.78	22.20	22.51	22.51	0.67%	182,000