Valid Solucoes SA VLID3
BMFBOVESPA · Brazil · Commercial Services
BRL 17.25-0.26 (-1.48%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 17.25 | -1.48% | BRL 17.56 | BRL 17.67 | BRL 17.16 | 141.00K |
| 2026-09-30 | BRL 17.51 | +1.39% | BRL 17.28 | BRL 17.71 | BRL 17.28 | 229.70K |
| 2026-09-29 | BRL 17.27 | -0.35% | BRL 17.23 | BRL 17.34 | BRL 17.08 | 75.40K |
| 2026-09-28 | BRL 17.33 | +1.29% | BRL 17.11 | BRL 17.37 | BRL 17.04 | 152.20K |
| 2026-09-25 | BRL 17.11 | -1.55% | BRL 17.38 | BRL 17.47 | BRL 17.11 | 146.00K |
| 2026-09-24 | BRL 17.38 | +0.29% | BRL 17.33 | BRL 17.64 | BRL 17.22 | 76.10K |
| 2026-09-23 | BRL 17.33 | -2.64% | BRL 17.80 | BRL 17.80 | BRL 17.33 | 188.80K |
| 2026-09-22 | BRL 17.80 | +0.91% | BRL 17.45 | BRL 17.80 | BRL 17.40 | 103.10K |
| 2026-09-21 | BRL 17.64 | +1.91% | BRL 17.40 | BRL 17.65 | BRL 17.40 | 195.20K |
| 2026-09-18 | BRL 17.31 | -2.04% | BRL 17.65 | BRL 17.65 | BRL 17.25 | 163.70K |
| 2026-09-17 | BRL 17.67 | -1.78% | BRL 18.05 | BRL 18.05 | BRL 17.58 | 108.50K |
| 2026-09-16 | BRL 17.99 | +1.64% | BRL 17.63 | BRL 17.99 | BRL 17.51 | 173.20K |
| 2026-09-15 | BRL 17.70 | 0.00% | BRL 17.83 | BRL 17.83 | BRL 17.52 | 148.10K |
| 2026-09-14 | BRL 17.70 | -1.23% | BRL 17.84 | BRL 17.97 | BRL 17.63 | 176.80K |
| 2026-09-11 | BRL 17.92 | +0.34% | BRL 17.71 | BRL 18.07 | BRL 17.66 | 224.80K |
| 2026-09-10 | BRL 17.86 | +0.90% | BRL 17.75 | BRL 18.07 | BRL 17.59 | 119.90K |
| 2026-09-09 | BRL 17.70 | -1.99% | BRL 18.12 | BRL 18.12 | BRL 17.69 | 129.30K |
| 2026-09-08 | BRL 18.06 | +1.01% | BRL 17.98 | BRL 18.31 | BRL 17.98 | 163.70K |
| 2026-09-04 | BRL 17.88 | +0.56% | BRL 17.73 | BRL 18.28 | BRL 17.70 | 277.80K |
| 2026-09-03 | BRL 17.78 | -1.22% | BRL 18.17 | BRL 18.29 | BRL 17.66 | 310.40K |
| 2026-09-02 | BRL 18.00 | +2.86% | BRL 17.40 | BRL 18.09 | BRL 17.30 | 242.70K |
| 2026-09-01 | BRL 17.50 | +4.48% | BRL 16.95 | BRL 17.52 | BRL 16.91 | 257.40K |
| 2026-08-31 | BRL 16.75 | -3.85% | BRL 17.50 | BRL 17.58 | BRL 16.75 | 380.20K |
| 2026-08-28 | BRL 17.42 | +1.16% | BRL 17.30 | BRL 17.42 | BRL 17.09 | 113.50K |
| 2026-08-27 | BRL 17.22 | -1.49% | BRL 17.41 | BRL 17.53 | BRL 17.22 | 121.70K |
| 2026-08-26 | BRL 17.48 | -0.29% | BRL 17.43 | BRL 17.72 | BRL 17.43 | 114.50K |
| 2026-08-25 | BRL 17.53 | +1.15% | BRL 17.40 | BRL 17.54 | BRL 17.30 | 176.30K |
| 2026-08-24 | BRL 17.33 | 0.00% | BRL 17.26 | BRL 17.59 | BRL 17.07 | 118.80K |
| 2026-08-21 | BRL 17.33 | +1.76% | BRL 17.12 | BRL 17.41 | BRL 17.05 | 162.00K |
| 2026-08-20 | BRL 17.03 | -0.47% | BRL 17.11 | BRL 17.61 | BRL 17.02 | 237.10K |
| 2026-08-19 | BRL 17.11 | +2.95% | BRL 16.61 | BRL 17.11 | BRL 16.31 | 868.30K |
| 2026-08-18 | BRL 16.62 | -2.75% | BRL 17.13 | BRL 17.22 | BRL 16.62 | 133.60K |
| 2026-08-17 | BRL 17.09 | +3.01% | BRL 16.60 | BRL 17.09 | BRL 16.53 | 320.70K |
| 2026-08-14 | BRL 16.59 | 0.00% | BRL 16.59 | BRL 16.66 | BRL 16.35 | 225.30K |
| 2026-08-13 | BRL 16.59 | -1.54% | BRL 16.67 | BRL 16.74 | BRL 16.39 | 139.60K |
| 2026-08-12 | BRL 16.85 | +2.25% | BRL 16.59 | BRL 16.85 | BRL 16.24 | 393.50K |
| 2026-08-11 | BRL 16.48 | -3.74% | BRL 17.15 | BRL 17.29 | BRL 16.47 | 312.80K |
| 2026-08-10 | BRL 17.12 | +0.53% | BRL 17.03 | BRL 17.16 | BRL 16.53 | 354.20K |
| 2026-08-07 | BRL 17.03 | -2.07% | BRL 17.36 | BRL 17.67 | BRL 16.88 | 352.10K |
| 2026-08-06 | BRL 17.39 | -5.13% | BRL 18.32 | BRL 18.32 | BRL 17.39 | 374.20K |
| 2026-08-05 | BRL 18.33 | -1.77% | BRL 18.66 | BRL 18.71 | BRL 18.23 | 192.80K |
| 2026-08-04 | BRL 18.66 | +1.36% | BRL 18.44 | BRL 18.95 | BRL 18.44 | 247.40K |
| 2026-08-03 | BRL 18.41 | +0.77% | BRL 18.15 | BRL 18.54 | BRL 18.06 | 206.90K |
| 2026-07-31 | BRL 18.27 | +0.94% | BRL 18.10 | BRL 18.28 | BRL 17.28 | 121.60K |
| 2026-07-30 | BRL 18.10 | +0.17% | BRL 18.08 | BRL 18.15 | BRL 17.94 | 135.30K |
| 2026-07-29 | BRL 18.07 | -0.11% | BRL 18.21 | BRL 18.29 | BRL 17.79 | 140.70K |
| 2026-07-28 | BRL 18.09 | +1.46% | BRL 17.99 | BRL 18.16 | BRL 17.89 | 170.50K |
| 2026-07-27 | BRL 17.83 | +0.51% | BRL 17.86 | BRL 17.95 | BRL 17.81 | 125.50K |
| 2026-07-24 | BRL 17.74 | -0.56% | BRL 17.82 | BRL 17.82 | BRL 17.55 | 121.30K |
| 2026-07-23 | BRL 17.84 | -0.22% | BRL 17.93 | BRL 17.93 | BRL 17.68 | 99.50K |
| 2026-07-22 | BRL 17.88 | +1.13% | BRL 17.75 | BRL 18.07 | BRL 17.68 | 212.60K |
| 2026-07-21 | BRL 17.68 | -1.45% | BRL 17.90 | BRL 17.90 | BRL 17.49 | 245.10K |
| 2026-07-20 | BRL 17.94 | +0.90% | BRL 17.79 | BRL 18.02 | BRL 17.78 | 239.90K |
| 2026-07-17 | BRL 17.78 | -0.61% | BRL 17.91 | BRL 18.04 | BRL 17.78 | 182.90K |
| 2026-07-16 | BRL 17.89 | -1.05% | BRL 17.93 | BRL 18.06 | BRL 17.75 | 170.10K |
| 2026-07-15 | BRL 18.08 | -1.26% | BRL 18.28 | BRL 18.28 | BRL 17.95 | 132.90K |
| 2026-07-14 | BRL 18.31 | +1.27% | BRL 18.24 | BRL 18.35 | BRL 17.98 | 325.50K |
| 2026-07-13 | BRL 18.08 | +1.01% | BRL 17.66 | BRL 18.30 | BRL 17.66 | 444.70K |
| 2026-07-10 | BRL 17.90 | +1.36% | BRL 17.66 | BRL 17.99 | BRL 17.59 | 335.60K |
| 2026-07-09 | BRL 17.66 | +2.79% | BRL 17.17 | BRL 17.66 | BRL 17.15 | 170.40K |
| 2026-07-08 | BRL 17.18 | +1.00% | BRL 17.19 | BRL 17.19 | BRL 17.00 | 131.00K |
| 2026-07-07 | BRL 17.01 | -1.85% | BRL 17.33 | BRL 17.60 | BRL 17.01 | 138.80K |
| 2026-07-06 | BRL 17.33 | -2.64% | BRL 17.98 | BRL 17.98 | BRL 17.30 | 190.50K |
| 2026-07-03 | BRL 17.80 | +1.71% | BRL 17.60 | BRL 17.81 | BRL 17.50 | 274.60K |
| 2026-07-02 | BRL 17.50 | +1.21% | BRL 17.30 | BRL 17.63 | BRL 17.30 | 140.50K |
| 2026-07-01 | BRL 17.29 | +0.17% | BRL 17.15 | BRL 17.54 | BRL 17.08 | 183.10K |
| 2026-06-30 | BRL 17.26 | -0.92% | BRL 17.46 | BRL 17.46 | BRL 17.14 | 201.10K |
| 2026-06-29 | BRL 17.42 | +0.29% | BRL 17.23 | BRL 17.46 | BRL 17.23 | 86.80K |
| 2026-06-26 | BRL 17.37 | +1.34% | BRL 17.14 | BRL 17.57 | BRL 17.07 | 147.10K |
| 2026-06-25 | BRL 17.14 | -0.12% | BRL 17.29 | BRL 17.47 | BRL 17.12 | 213.50K |
| 2026-06-24 | BRL 17.16 | -0.98% | BRL 17.33 | BRL 17.41 | BRL 17.12 | 236.80K |
| 2026-06-23 | BRL 17.33 | +0.99% | BRL 17.14 | BRL 17.45 | BRL 17.04 | 152.80K |
| 2026-06-22 | BRL 17.16 | -0.23% | BRL 17.30 | BRL 17.63 | BRL 17.16 | 205.50K |
| 2026-06-19 | BRL 17.20 | +0.58% | BRL 17.10 | BRL 17.43 | BRL 17.06 | 371.70K |
| 2026-06-18 | BRL 17.10 | -0.87% | BRL 17.25 | BRL 17.42 | BRL 17.08 | 185.10K |
| 2026-06-17 | BRL 17.25 | +0.12% | BRL 17.40 | BRL 17.72 | BRL 17.25 | 497.00K |
| 2026-06-16 | BRL 17.23 | -1.54% | BRL 17.50 | BRL 17.50 | BRL 17.07 | 265.00K |
| 2026-06-15 | BRL 17.50 | +1.04% | BRL 17.37 | BRL 17.60 | BRL 17.36 | 341.90K |
| 2026-06-12 | BRL 17.32 | -1.25% | BRL 17.52 | BRL 17.76 | BRL 17.22 | 133.10K |
| 2026-06-11 | BRL 17.54 | +1.39% | BRL 17.38 | BRL 17.58 | BRL 17.22 | 289.70K |
| 2026-06-10 | BRL 17.30 | +1.76% | BRL 17.06 | BRL 17.39 | BRL 16.83 | 416.70K |
| 2026-06-09 | BRL 17.00 | -2.02% | BRL 17.37 | BRL 17.60 | BRL 16.84 | 395.70K |
| 2026-06-08 | BRL 17.35 | -1.20% | BRL 17.55 | BRL 17.69 | BRL 17.35 | 313.70K |
| 2026-06-05 | BRL 17.56 | +2.21% | BRL 17.18 | BRL 17.63 | BRL 17.13 | 462.90K |
| 2026-06-03 | BRL 17.18 | -0.52% | BRL 17.21 | BRL 17.69 | BRL 17.12 | 588.40K |
| 2026-06-02 | BRL 17.27 | -1.87% | BRL 17.51 | BRL 17.75 | BRL 17.27 | 318.30K |
| 2026-06-01 | BRL 17.60 | -0.17% | BRL 17.69 | BRL 17.91 | BRL 17.60 | 477.30K |
| 2026-05-29 | BRL 17.63 | -1.45% | BRL 17.87 | BRL 17.93 | BRL 17.40 | 507.60K |
| 2026-05-28 | BRL 17.89 | -1.16% | BRL 17.86 | BRL 18.01 | BRL 17.59 | 290.20K |
| 2026-05-27 | BRL 18.10 | +4.68% | BRL 17.30 | BRL 18.16 | BRL 17.30 | 1.41M |