Skip to main content
logo
Valid Soluções S.A. (BVMF:VLID3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.11
-0.27 (-1.55%)
Sep 25, 2026, 5:04 PM GMT-3

Valid Soluções Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202617.3817.4917.1117.11--1.55%145,900
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
Aug 5, 202618.6618.7118.2318.3318.13-1.77%192,800
Aug 4, 202618.4418.9518.4418.6618.461.36%247,400
Aug 3, 202618.1518.5418.0618.4118.210.77%206,900
Jul 31, 202618.1018.2817.2818.2718.070.94%121,600
Jul 30, 202618.0818.1517.9418.1017.910.17%135,300
Jul 29, 202618.2118.2917.7918.0717.88-0.11%140,500
Jul 28, 202617.9918.1617.8718.0917.901.46%169,700
Jul 27, 202617.8617.9517.8117.8317.640.51%125,400
Jul 24, 202617.8217.8217.5517.7417.55-0.56%121,300
Jul 23, 202617.9317.9317.6817.8417.65-0.22%99,500
Jul 22, 202617.7518.0717.6817.8817.691.13%212,600
Jul 21, 202617.9017.9017.4917.6817.49-1.45%245,100
Jul 20, 202617.7918.0217.7817.9417.750.90%239,900
Jul 17, 202617.9118.0417.7817.7817.59-0.61%182,800