Skip to main content
logo
Valid Soluções S.A. (BVMF:VLID3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.83
+0.09 (0.51%)
Jul 27, 2026, 5:05 PM GMT-3

Valid Soluções Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202617.8617.9317.8117.91-0.96%25,600
Jul 24, 202617.8217.8217.5517.7417.74-0.56%121,300
Jul 23, 202617.9317.9317.6817.8417.84-0.22%99,500
Jul 22, 202617.7518.0717.6817.8817.881.13%212,600
Jul 21, 202617.9017.9017.4917.6817.68-1.45%245,100
Jul 20, 202617.7918.0217.7817.9417.940.90%239,900
Jul 17, 202617.9118.0417.7817.7817.78-0.61%182,800
Jul 16, 202617.9318.0617.7517.8917.89-1.05%170,100
Jul 15, 202618.2818.2817.9518.0818.08-1.26%132,900
Jul 14, 202618.2418.3517.9818.3118.311.27%325,500
Jul 13, 202617.6618.3017.6618.0818.081.01%444,700
Jul 10, 202617.6617.9917.5917.9017.901.36%335,500
Jul 9, 202617.1717.6617.1517.6617.662.79%170,200
Jul 8, 202617.1917.1917.0017.1817.181.00%129,900
Jul 7, 202617.3317.6017.0117.0117.01-1.85%138,200
Jul 6, 202617.9817.9817.3017.3317.33-2.64%190,000
Jul 3, 202617.6017.8117.5017.8017.801.71%274,600
Jul 2, 202617.3017.6317.3017.5017.501.21%140,500
Jul 1, 202617.1517.5417.0817.2917.290.17%182,900
Jun 30, 202617.4617.4617.1417.2617.26-0.92%201,100
Jun 29, 202617.2317.4617.2317.4217.420.29%86,600
Jun 26, 202617.1417.5717.0717.3717.371.34%147,100
Jun 25, 202617.2917.4717.1217.1417.14-0.12%213,500
Jun 24, 202617.3317.4117.1217.1617.16-0.98%236,800
Jun 23, 202617.1417.4517.0417.3317.330.99%152,800
Jun 22, 202617.3017.6317.1617.1617.16-0.23%205,400
Jun 19, 202617.1017.4317.0617.2017.200.58%371,700
Jun 18, 202617.2517.4217.0817.1017.10-0.87%184,100
Jun 17, 202617.4017.7217.2517.2517.250.12%497,000
Jun 16, 202617.5017.5017.0717.2317.23-1.54%265,000
Jun 15, 202617.3717.6017.3617.5017.501.04%341,800
Jun 12, 202617.5217.7617.2217.3217.32-1.25%133,100
Jun 11, 202617.3817.6017.2217.5417.541.39%289,700
Jun 10, 202617.0617.3916.8317.3017.301.76%416,500
Jun 9, 202617.3717.6016.8317.0017.00-2.02%395,700
Jun 8, 202617.5517.6917.3517.3517.35-1.20%313,700
Jun 5, 202617.1817.6317.1317.5617.562.21%462,900
Jun 3, 202617.2117.6917.1217.1817.18-0.52%588,400
Jun 2, 202617.5117.7517.2717.2717.27-1.88%318,200
Jun 1, 202617.6917.9117.6017.6017.60-0.17%476,800
May 29, 202617.8717.9317.4017.6317.63-1.45%507,600
May 28, 202617.8618.0117.5917.8917.89-1.16%289,200
May 27, 202617.3018.1617.3018.1018.104.68%1,410,500
May 26, 202618.1418.1417.1717.2917.29-4.69%309,400
May 25, 202617.3018.1717.3018.1418.144.86%557,600
May 22, 202617.2517.4917.1317.3017.300.58%499,300
May 21, 202617.6317.6417.1517.2017.20-2.44%360,000
May 20, 202616.6017.6316.6017.6317.636.72%540,000
May 19, 202617.6017.6016.5216.5216.52-6.19%369,900
May 18, 202617.2517.8517.1317.6117.610.40%398,000