Skip to main content
Valid Soluções S.A. (BVMF:VLID3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.20
-0.83 (-3.77%)
At close: Dec 5, 2025

Valid Soluções Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0322.0821.0421.2021.20-3.77%473,400
Dec 4, 202521.7022.1721.6122.0322.031.52%674,400
Dec 3, 202522.0022.0421.4721.7021.70-0.69%463,900
Dec 2, 202521.7621.9621.3221.8521.850.41%746,600
Dec 1, 202522.4322.5821.4921.7621.76-7.80%607,700
Nov 28, 202523.6023.7023.1423.6022.090.21%1,297,400
Nov 27, 202522.9723.5522.9723.5522.042.53%756,100
Nov 26, 202522.7723.1122.6722.9721.501.37%367,400
Nov 25, 202522.4122.7122.2422.6621.211.21%305,300
Nov 24, 202522.0522.4322.0522.3920.951.63%325,200
Nov 21, 202522.4122.4621.9922.0320.62-1.03%228,600
Nov 19, 202522.7923.0122.1422.2620.830.91%422,400
Nov 18, 202522.0322.4921.8122.0620.650.55%259,100
Nov 17, 202521.9022.1021.7721.9420.530.27%449,200
Nov 14, 202521.8422.1121.7721.8820.480.18%142,600
Nov 13, 202522.1122.1121.7121.8420.44-0.46%214,900
Nov 12, 202522.1022.2321.7021.9420.53-0.72%209,700
Nov 11, 202521.8122.3521.7822.1020.681.38%199,300
Nov 10, 202521.7022.0321.5521.8020.400.23%152,300
Nov 7, 202522.4022.4021.7521.7520.36-3.25%255,500
Nov 6, 202522.7522.9622.0022.4821.040.67%348,300
Nov 5, 202522.4422.4421.8822.3320.900.50%271,600
Nov 4, 202521.9522.3321.8022.2220.801.00%219,800
Nov 3, 202522.2522.4522.0022.0020.59-0.68%215,300
Oct 31, 202522.0622.3022.0622.1520.73-0.23%138,600
Oct 30, 202521.5022.2021.4322.2020.782.40%195,400
Oct 29, 202521.5521.8221.5021.6820.290.23%195,600
Oct 28, 202521.6621.7621.4121.6320.24-0.14%192,300
Oct 27, 202521.6822.0021.4121.6620.27-0.09%158,400
Oct 24, 202521.6121.7421.4021.6820.291.98%218,800
Oct 23, 202521.3321.5821.0421.2619.900.52%530,700
Oct 22, 202520.3321.9420.3321.1519.795.54%1,289,800
Oct 21, 202519.9820.1519.8120.0418.76-0.15%121,500
Oct 20, 202520.0820.2520.0020.0718.78-0.05%145,100
Oct 17, 202519.7420.0819.5020.0818.792.97%122,600
Oct 16, 202519.7819.8819.5019.5018.25-1.52%237,400
Oct 15, 202519.7820.0519.6619.8018.530.10%181,000
Oct 14, 202520.1320.1319.7419.7818.51-0.80%122,600
Oct 13, 202520.0220.1819.8819.9418.66-0.20%179,200
Oct 10, 202520.4820.4819.6319.9818.70-1.33%256,700
Oct 9, 202520.5020.6920.2520.2518.95-1.32%123,600
Oct 8, 202520.7820.8420.3720.5219.20-0.34%280,000
Oct 7, 202520.8820.8820.5820.5919.27-1.15%293,100
Oct 6, 202520.8520.8520.3820.8319.49-0.10%365,800
Oct 3, 202520.6020.8820.5320.8519.511.16%225,500
Oct 2, 202520.9921.0520.5720.6119.29-2.00%211,300
Oct 1, 202521.2521.2520.9621.0319.68-0.57%224,500
Sep 30, 202521.1521.2920.9021.1519.79-0.05%191,500
Sep 29, 202521.3421.3421.1021.1619.80-92,500
Sep 26, 202521.1721.3320.9821.1619.80-0.05%249,600
Sep 25, 202521.3521.4621.0621.1719.81-1.17%252,400
Sep 24, 202521.4821.5521.1521.4220.050.19%238,900
Sep 23, 202521.2021.6521.2021.3820.010.61%164,300
Sep 22, 202521.4721.4821.1521.2519.89-1.21%173,500
Sep 19, 202521.4421.6021.1521.5120.131.03%217,900
Sep 18, 202521.4421.4421.0521.2919.930.28%178,000
Sep 17, 202521.0721.5020.9621.2319.870.76%185,100
Sep 16, 202521.1021.2120.9521.0719.72-0.14%148,000
Sep 15, 202521.1021.5920.8821.1019.75-297,100
Sep 12, 202521.1821.2320.8221.1019.750.09%138,400
Sep 11, 202520.9621.2420.9321.0819.730.62%127,200
Sep 10, 202520.7421.2020.7220.9519.610.96%184,800
Sep 9, 202521.1221.3020.7520.7519.42-1.19%154,900
Sep 8, 202521.6221.6221.0021.0019.65-2.33%355,400
Sep 5, 202521.0921.6621.0121.5020.122.14%231,100
Sep 4, 202520.5221.0620.5121.0519.702.18%188,700
Sep 3, 202520.7220.8220.5620.6019.28-0.63%228,900
Sep 2, 202520.9121.0120.5520.7319.40-0.86%322,100
Sep 1, 202520.7221.1520.7220.9119.570.97%239,500
Aug 29, 202520.8721.2020.7120.7119.38-0.24%296,900
Aug 28, 202520.7521.1520.7120.7619.430.05%253,800
Aug 27, 202520.6820.9120.5620.7519.421.12%178,600
Aug 26, 202520.8520.9620.5220.5219.20-1.58%167,200
Aug 25, 202521.0421.1720.7820.8519.51-0.76%145,400
Aug 22, 202520.5121.1820.3121.0119.662.59%170,700
Aug 21, 202520.5620.5620.2920.4819.17-0.49%192,700
Aug 20, 202520.4220.7520.3520.5819.260.78%210,500
Aug 19, 202521.0421.2820.2620.4219.11-4.27%298,200
Aug 18, 202520.6021.3920.4921.3319.963.19%512,000
Aug 15, 202520.5020.8020.4420.6719.341.87%249,000
Aug 14, 202520.7520.8420.2220.2918.99-2.22%300,800
Aug 13, 202520.5720.9320.5420.7519.421.02%312,000
Aug 12, 202520.9921.0220.3620.5419.22-1.44%359,800
Aug 11, 202521.9622.2020.7420.8419.50-5.27%467,100
Aug 8, 202520.9022.0820.9022.0020.594.96%582,600
Aug 7, 202522.7322.7320.7020.9619.62-5.84%662,300
Aug 6, 202522.2022.6522.1022.2620.830.82%194,800
Aug 5, 202521.8222.2021.8122.0820.660.68%187,200
Aug 4, 202522.1022.2321.7421.9320.52-0.41%294,200
Aug 1, 202522.3022.4021.8622.0220.61-245,400
Jul 31, 202521.9122.2521.8122.0220.61-0.59%171,400
Jul 30, 202521.8622.3021.6022.1520.731.00%250,300
Jul 29, 202521.5322.1021.4921.9320.521.81%207,400
Jul 28, 202522.1222.2521.4921.5420.16-2.49%163,500
Jul 25, 202522.3022.3822.0922.0920.67-0.94%83,200
Jul 24, 202522.3322.3321.8222.3020.87-0.13%301,600
Jul 23, 202522.0622.4722.0622.3320.901.00%203,700
Jul 22, 202522.0122.7522.0122.1120.69-0.27%265,200
Jul 21, 202522.4222.4322.0022.1720.75-0.05%296,900
Jul 18, 202522.5922.5922.0622.1820.76-1.77%385,300