Valid Soluções S.A. (VSSPY)
OTCMKTS · Delayed Price · Currency is USD
4.230
+0.380 (9.87%)
At close: Mar 9, 2026
VSSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.85 | 4.23 | 3.85 | 4.23 | 4.21 | 9.87% | 650 |
| Dec 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | -5.95% | 1,000 |
| Nov 25, 2025 | 4.05 | 4.15 | 4.05 | 4.15 | 4.07 | -1.19% | 300 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 5.00% | 600 |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | - | 100 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | - | 100 |
| Jul 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | - | 250 |
| Jul 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | -15.79% | 100 |
| May 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.66 | 24.88% | 200 |
| Feb 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.73 | -5.00% | 1,000 |
| Jan 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.93 | -4.55% | 100 |
| Jan 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.11 | -3.08% | 100 |
| Jan 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.24 | 8.78% | 150 |
| Sep 30, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 3.90 | 85.15% | 100 |
| Jul 13, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.11 | -18.39% | 100 |
| Jun 30, 2023 | 3.10 | 3.10 | 3.10 | 3.10 | 2.58 | 119.36% | 127 |
| Dec 19, 2022 | 1.48 | 1.48 | 1.47 | 1.47 | 1.18 | -39.26% | 200 |
| Jun 30, 2022 | 2.42 | 2.42 | 2.42 | 2.42 | 1.94 | 41.52% | 100 |
| Jan 26, 2022 | 1.71 | 1.71 | 1.71 | 1.71 | 1.37 | -42.81% | 100 |
| Jan 24, 2022 | 2.99 | 2.99 | 2.99 | 2.99 | 2.39 | 38.17% | 100 |
| Dec 15, 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 1.73 | -26.67% | 200 |
| Dec 8, 2021 | 3.00 | 3.00 | 3.00 | 3.00 | 2.36 | - | 200 |
| Nov 30, 2021 | 3.00 | 5.00 | 3.00 | 3.00 | 2.36 | 87.50% | 216 |
| Nov 23, 2021 | 1.85 | 1.85 | 1.60 | 1.60 | 1.26 | -8.57% | 1,200 |
| Nov 4, 2021 | 1.75 | 1.75 | 1.75 | 1.75 | 1.38 | 2.94% | 125 |
| Jul 22, 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 1.34 | 65.05% | 200 |
| May 24, 2021 | 1.10 | 1.10 | 1.03 | 1.03 | 0.81 | -65.53% | 300 |
| Dec 11, 2020 | 3.00 | 3.00 | 3.00 | 3.00 | 2.35 | 0.41% | 100 |
| Sep 27, 2019 | 3.10 | 3.10 | 3.10 | 3.10 | 2.34 | 93.75% | 100 |
| May 29, 2019 | 1.60 | 1.60 | 1.60 | 1.60 | 1.21 | 3.23% | 1,000 |
| May 28, 2019 | 1.55 | 1.55 | 1.55 | 1.55 | 1.17 | -64.61% | 1,272 |
| Jan 29, 2019 | 4.38 | 4.38 | 4.38 | 4.38 | 3.31 | 21.81% | 100 |
| Dec 10, 2018 | 3.71 | 3.71 | 3.71 | 3.71 | 2.72 | -3.89% | 101 |
| Dec 7, 2018 | 3.86 | 3.86 | 3.86 | 3.86 | 2.83 | 47.53% | 200 |
| Oct 2, 2018 | 3.20 | 3.20 | 2.67 | 2.67 | 1.92 | -15.24% | 200 |
| Sep 14, 2018 | 3.15 | 3.15 | 3.15 | 3.15 | 2.26 | -27.59% | 301 |
| May 14, 2018 | 4.35 | 4.35 | 4.35 | 4.35 | 3.12 | -39.90% | 100 |
| Nov 10, 2017 | 7.32 | 7.32 | 7.32 | 7.32 | 5.20 | 24.49% | 1,000 |
| Oct 4, 2017 | 5.88 | 5.88 | 5.88 | 5.88 | 4.18 | -9.26% | 7,518 |
| Sep 22, 2017 | 6.48 | 6.48 | 6.48 | 6.48 | 4.60 | -15.07% | 100 |
| Sep 19, 2017 | 8.48 | 8.48 | 6.63 | 7.63 | 5.42 | -10.55% | 924 |
| Sep 15, 2017 | 8.53 | 10.00 | 8.53 | 8.53 | 6.06 | 21.34% | 200 |
| Sep 14, 2017 | 7.03 | 7.03 | 7.03 | 7.03 | 4.99 | - | 321 |
| Sep 6, 2017 | 7.03 | 7.03 | 7.03 | 7.03 | 4.99 | - | 331 |
| Aug 31, 2017 | 7.03 | 7.03 | 7.03 | 7.03 | 4.99 | 78.88% | 1,272 |
| Aug 24, 2017 | 3.93 | 3.93 | 3.93 | 3.93 | 2.79 | -33.50% | 1,716 |
| Aug 16, 2017 | 6.83 | 6.83 | 5.91 | 5.91 | 4.20 | -17.82% | 17,044 |
| May 10, 2017 | 7.19 | 7.19 | 7.19 | 7.19 | 5.11 | 4.87% | 50,000 |
| Apr 5, 2017 | 6.90 | 6.90 | 6.90 | 6.90 | 4.87 | -22.98% | 55,000 |