Skip to main content
logo
Valid Soluções S.A. (BVMF:VLID3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.93
+0.08 (0.42%)
Oct 16, 2026, 5:04 PM GMT-3

Valid Soluções Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202619.0019.1418.6918.9318.930.42%178,400
Oct 15, 202618.9719.4918.7118.8518.85-1.52%218,500
Oct 14, 202619.6119.6118.7019.1419.14-2.40%345,200
Oct 13, 202620.3520.4519.4419.6119.61-3.64%352,300
Oct 9, 202619.5920.4919.5320.3520.353.83%700,200
Oct 8, 202618.6519.6018.4519.6019.604.81%591,300
Oct 7, 202618.5518.9318.4718.7018.700.92%420,500
Oct 6, 202618.4018.8518.2718.5318.532.60%333,300
Oct 5, 202618.6519.2918.0618.0618.060.50%487,800
Oct 2, 202617.2817.9717.1417.9717.974.17%254,800
Oct 1, 202617.5617.6717.1617.2517.25-1.48%141,000
Sep 30, 202617.2817.7117.2817.5117.511.39%229,700
Sep 29, 202617.2317.3417.0817.2717.27-0.35%73,700
Sep 28, 202617.1117.3817.0317.3317.331.29%152,200
Sep 25, 202617.3817.4917.1117.1117.11-1.55%145,800
Sep 24, 202617.3317.6417.2217.3817.380.29%76,100
Sep 23, 202617.8017.8017.3317.3317.33-2.64%188,800
Sep 22, 202617.4517.8017.4017.8017.800.91%103,100
Sep 21, 202617.4017.6517.4017.6417.641.91%195,200
Sep 18, 202617.6517.6517.2517.3117.31-2.04%163,700
Sep 17, 202618.0518.0517.5817.6717.67-1.78%108,500
Sep 16, 202617.6317.9917.5017.9917.991.64%172,300
Sep 15, 202617.8317.8317.5217.7017.70-148,100
Sep 14, 202617.8417.9717.6317.7017.70-1.23%175,700
Sep 11, 202617.7118.0717.6617.9217.920.34%224,800
Sep 10, 202617.7518.0717.5917.8617.860.90%119,900
Sep 9, 202618.1218.1217.6917.7017.70-1.99%129,300
Sep 8, 202617.9818.3117.9818.0618.061.01%163,600
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