Valid Solucoes SA VLID3
BMFBOVESPA · Brezilya · Ticari Hizmetler
BRL 17,25-0,26 (-%1,48)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |