Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Valid Soluções S.A. (VLID3.SA)

25.03
-0.02
(-0.08%)
As of 2:42:00 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 7, 202524.8625.3324.5625.0325.0393,500
May 6, 202525.1625.5024.9125.0525.05256,400
May 5, 202525.7426.0824.2624.9724.97375,000
May 2, 202524.7325.8524.5625.7925.79489,700
Apr 30, 202524.0225.0024.0224.7524.75358,500
Apr 29, 202524.3724.6524.0524.2424.24271,000
Apr 28, 202524.5024.5224.0524.2824.28220,100
Apr 25, 202524.6224.7524.4024.5024.50133,000
Apr 24, 202524.5624.8824.0624.7724.77231,600
Apr 23, 202524.9025.2023.9524.5624.56451,600
Apr 22, 202524.9025.3124.6124.9924.99226,400
Apr 17, 202524.7925.0024.5824.8524.85307,500
Apr 16, 202524.8624.8624.2824.7924.79631,300
Apr 15, 202524.6724.7724.1224.6724.67272,200
Apr 14, 202525.0425.2824.3224.3224.32384,900
Apr 11, 202524.7225.2424.3325.1125.11368,000
Apr 10, 202525.0425.0424.3224.4324.43225,400
Apr 9, 202524.4425.0524.1225.0425.04546,500
Apr 8, 202525.1925.4324.4324.4424.44249,800
Apr 7, 202524.9025.5224.2725.0925.09368,200
Apr 4, 202525.3125.3124.2725.2025.20413,900
Apr 3, 202524.8525.6224.7025.4625.46605,300
Apr 2, 202524.4724.8424.3224.8424.84558,200
Apr 1, 202523.2924.6023.2924.4724.47389,500
Mar 31, 202523.4523.6123.1923.3823.38307,700
Mar 28, 202523.3023.6223.2823.6223.62214,500
Mar 27, 202523.5623.7823.3023.4623.46229,100
Mar 26, 202523.2623.7923.2523.6123.61285,200
Mar 25, 202523.2523.8323.2523.2623.26153,000
Mar 24, 202524.1024.1023.2523.4023.40266,600
Mar 21, 202523.8524.0223.6523.8723.87480,800
Mar 20, 202524.2724.6023.9923.9923.99195,900
Mar 19, 202523.8425.1923.8424.3524.35801,500
Mar 18, 202524.4024.4523.4624.1524.15517,300
Mar 17, 202524.1424.7023.8024.3324.33644,500
Mar 14, 2025 1.575509 Dividend
Mar 14, 202523.0124.3323.0124.0224.021,165,700
Mar 13, 202526.6926.6923.3624.2222.641,207,800
Mar 12, 202525.9126.4925.9126.2724.56173,700
Mar 11, 202526.8526.9525.6425.8724.192,806,500
Mar 10, 202526.7926.9526.4426.8525.10254,500
Mar 7, 202526.1126.8025.8426.8025.06393,600
Mar 6, 202525.8326.7225.6426.0424.35325,200
Mar 5, 202525.7225.9825.3625.8224.14165,300
Feb 28, 202525.6025.9525.2925.7224.05452,600
Feb 27, 202525.4425.6725.2025.5023.84251,100
Feb 26, 202526.4226.4525.4625.6223.95260,700
Feb 25, 202525.6126.3725.6126.2524.54204,000
Feb 24, 202526.2426.2525.5925.6123.94424,500
Feb 21, 202525.7626.2025.7126.0024.31289,400
Feb 20, 202525.9926.1525.4225.6623.99355,400
Feb 19, 202525.2426.1025.1725.9324.24829,600
Feb 18, 202525.6725.6724.9324.9323.31139,500
Feb 17, 202524.7025.6524.7025.6523.98389,000
Feb 14, 202523.7825.2223.7824.9223.30292,200
Feb 13, 202523.9424.0923.6523.8422.29175,600
Feb 12, 202524.3124.3123.8223.9522.39401,400
Feb 11, 202524.4324.8324.2724.4822.89201,500
Feb 10, 202524.0024.6423.9924.5322.93307,900
Feb 7, 202523.0224.1423.0223.9022.35736,400
Feb 6, 202523.0123.4122.9723.1221.62189,000
Feb 5, 202523.2923.6423.2023.2521.74358,000
Feb 4, 202524.0124.1523.3223.4121.89211,000
Feb 3, 202523.7224.2423.5324.0022.44294,800
Jan 31, 202523.4223.9923.4023.8422.29339,100
Jan 30, 202523.2823.8523.2823.4921.96256,100
Jan 29, 202523.0323.6922.9723.2921.77421,800
Jan 28, 202523.6423.6923.0523.0521.55139,900
Jan 27, 202523.3523.8623.0523.5722.04255,100
Jan 24, 202522.3923.5722.2123.3321.81961,000
Jan 23, 202522.9422.9422.1622.3920.93341,200
Jan 22, 202523.0623.1622.7022.9421.45463,500
Jan 21, 202522.7623.0922.3522.6321.16261,200
Jan 20, 202522.8523.2622.4022.9021.41259,800
Jan 17, 202522.8823.5121.8222.8521.36358,100
Jan 16, 202522.7823.0522.2522.2520.80216,400
Jan 15, 202522.5822.9822.2322.7821.30372,500
Jan 14, 202523.1723.1922.2122.3220.87233,800
Jan 13, 202522.6923.4022.4922.9221.43315,700
Jan 10, 202523.1423.1822.6022.8321.34234,700
Jan 9, 202523.7523.7623.0223.2321.72214,500
Jan 8, 202523.4023.7923.3223.7222.18376,100
Jan 7, 202525.0025.1023.4023.4021.88532,200
Jan 6, 202525.0025.5024.1024.4222.83688,000
Jan 3, 202521.8025.0021.6625.0023.372,256,500
Jan 2, 202524.3024.4021.5021.5020.10838,100
Dec 30, 202423.1524.6922.6724.3022.721,230,900
Dec 27, 202423.0023.0022.3722.9221.43477,200
Dec 26, 202422.4222.9222.3222.7421.26465,100
Dec 23, 2024 0.16 Dividend
Dec 23, 202423.5923.6022.3422.4120.95860,800
Dec 20, 202424.2424.2423.1623.5921.91307,800
Dec 19, 202422.3823.6722.3823.6721.98567,700
Dec 18, 202424.1924.1922.3322.3920.791,183,200
Dec 17, 202423.9324.2323.3324.0122.30451,800
Dec 16, 202424.4424.7923.7723.8222.12275,900
Dec 13, 202424.2424.8624.2424.5022.75874,100
Dec 12, 202424.6824.9224.0324.4722.72222,000
Dec 11, 202425.0025.3224.4624.9523.17545,800
Dec 10, 202424.6325.0924.4624.9823.20230,900
Dec 9, 202424.1224.8024.1224.6422.88303,800
Dec 6, 202424.2524.4123.6824.2122.48536,200
Dec 5, 202423.8424.6123.8424.3522.61196,000
Dec 4, 202423.9224.2923.7523.8422.14282,200
Dec 3, 202424.1024.2123.6923.9122.20279,600
Dec 2, 202424.7724.8923.5924.1022.38512,500
Nov 29, 202423.9024.5623.3024.5622.81528,300
Nov 28, 202424.7724.7723.6523.9322.22342,600
Nov 27, 202424.9825.2324.6624.7622.99490,700
Nov 26, 202424.7325.2624.7324.9723.19194,100
Nov 25, 202424.7624.9824.4824.7422.97257,700
Nov 22, 202424.2524.7524.2524.7522.98325,700
Nov 21, 202424.4024.4824.0524.2222.49247,900
Nov 19, 202424.9425.0524.2924.4022.66254,300
Nov 18, 202425.0625.2824.2224.9023.12714,100
Nov 14, 202425.1225.1224.2124.5122.76478,300
Nov 13, 202424.7125.2824.5825.0523.26464,700
Nov 12, 202426.0226.0224.6524.6722.91568,500
Nov 11, 202425.3526.2824.9026.0224.16896,200
Nov 8, 2024 0.53 Dividend
Nov 8, 202423.7125.3423.3025.3423.531,363,600
Nov 7, 202426.5026.6423.5123.9221.721,323,300
Nov 6, 202425.6026.4225.2726.4223.99704,500
Nov 5, 202424.3026.0024.0725.8523.47601,200
Nov 4, 202423.6224.3723.6224.3022.07357,100
Nov 1, 202424.0024.0623.3223.3221.18586,500
Oct 31, 202423.4024.0023.4023.9721.77528,600
Oct 30, 202422.8223.6422.8223.6421.47368,100
Oct 29, 202423.2123.4422.8222.8220.72282,500
Oct 28, 202423.0023.2122.8723.2121.08251,200
Oct 25, 202423.3023.3022.8722.8720.77235,500
Oct 24, 202423.3523.3522.8223.2521.11403,100
Oct 23, 202422.6623.2122.3223.2121.08278,500
Oct 22, 202422.6022.8222.3122.6520.57243,800
Oct 21, 202422.6722.9022.5522.6120.53392,400
Oct 18, 202422.7023.0122.4422.6820.59397,100
Oct 17, 202423.3023.7522.7422.7420.65546,500
Oct 16, 202421.0623.0721.0623.0720.952,619,700
Oct 15, 202420.5821.3020.5020.8118.90342,200
Oct 14, 202421.2021.2020.1420.6018.71660,000
Oct 11, 202422.0522.1321.2021.2919.33370,700
Oct 10, 202422.4222.6022.2222.3520.29125,700
Oct 9, 202422.1522.6222.0622.5920.51232,800
Oct 8, 202422.2122.4722.1522.1520.11244,300
Oct 7, 202423.2323.3822.6222.6720.59289,500
Oct 4, 202422.9523.2922.7623.1921.06212,600
Oct 3, 202423.6923.6922.7923.1321.00379,000
Oct 2, 202422.5323.8622.5323.8621.67306,200
Oct 1, 202422.5923.0722.5022.5320.46313,600
Sep 30, 202423.1123.1122.4522.7020.61347,600
Sep 27, 202422.2023.2322.0322.9920.88534,700
Sep 26, 202422.2122.4222.0022.0720.04272,900
Sep 25, 202422.7822.8422.1122.4220.36226,000
Sep 24, 202422.8923.1922.4422.6420.56310,000
Sep 23, 202423.5023.5022.2722.8820.78495,800
Sep 20, 202422.8123.5022.6823.5021.34666,500
Sep 19, 202423.8423.9123.0123.1421.01398,800
Sep 18, 202423.9124.2023.5123.8421.65321,500
Sep 17, 202424.0024.1023.6023.9121.71158,600
Sep 16, 202424.2324.4123.5623.9721.77482,900
Sep 13, 202422.5524.2722.4024.2422.01927,000
Sep 12, 202423.7823.9522.2222.5920.51582,400
Sep 11, 202422.9823.6022.7923.6021.43557,100
Sep 10, 202422.8923.0522.2922.9520.84235,100
Sep 9, 202422.7322.9022.5722.7020.61163,700
Sep 6, 202422.7823.2922.5322.8920.78304,500
Sep 5, 202422.9923.4622.8823.1621.03205,800
Sep 4, 202422.3223.2422.0023.2421.10493,800
Sep 3, 202422.5722.9122.4422.5920.51438,200
Sep 2, 202422.7423.1322.3922.6520.57627,100
Aug 30, 202422.5522.8922.1422.7520.66745,700
Aug 29, 202422.9922.9922.3222.8120.71366,400
Aug 28, 202421.6522.9721.6022.9220.81547,000
Aug 27, 202422.3922.6721.6621.7519.75381,400
Aug 26, 202422.2622.5022.0222.5020.43456,700
Aug 23, 202421.5522.2521.4222.1720.13316,400
Aug 22, 202421.4921.8721.3221.5419.56230,500
Aug 21, 202422.0022.5721.6721.6719.68379,000
Aug 20, 202421.3522.0321.2422.0019.98567,700
Aug 19, 202421.2921.6821.2121.3519.39547,900
Aug 16, 202420.6821.2820.6021.2319.28374,200
Aug 15, 202420.8220.8220.3320.6718.77465,500
Aug 14, 202419.8620.8619.8620.8318.91655,900
Aug 13, 202420.3320.7019.8320.0518.21685,000
Aug 12, 2024 0.44 Dividend
Aug 12, 202419.7020.3319.3020.3318.461,457,000
Aug 9, 202419.2420.0319.1519.8417.62813,200
Aug 8, 202417.4019.4917.4019.2417.081,307,100
Aug 7, 202417.1717.4817.0617.3215.38352,700
Aug 6, 202416.8817.3016.7016.9815.08543,200
Aug 5, 202416.7516.8416.3216.7014.83609,400
Aug 2, 202417.4017.4016.8517.1515.23395,200
Aug 1, 202417.2117.4417.1017.1015.18454,200
Jul 31, 202417.0017.2816.7917.1615.24363,700
Jul 30, 202416.8016.9016.4116.8714.98276,200
Jul 29, 202417.0117.0516.5816.6314.77175,100
Jul 26, 202417.0517.1216.6216.9515.05263,000
Jul 25, 202416.8017.1816.7017.0115.10402,600
Jul 24, 202417.4417.4416.7516.7514.87499,900
Jul 23, 202417.1817.5217.1417.3015.36458,700
Jul 22, 202416.5217.3316.4717.1415.221,064,700
Jul 19, 202416.1216.5216.0216.4214.58462,400
Jul 18, 202416.5316.6916.0816.0814.28450,300
Jul 17, 202416.1216.5616.0816.5114.66606,000
Jul 16, 202415.8115.8815.6115.7413.98279,300
Jul 15, 202415.6815.9715.4215.8114.04564,900
Jul 12, 202415.7615.8015.4815.6413.89375,100
Jul 11, 202415.6515.9015.5415.7513.98577,200
Jul 10, 202416.0516.2815.5315.6413.89376,900
Jul 9, 202415.5715.8515.4615.8514.07383,400
Jul 8, 202416.0516.0515.5415.5513.81245,000
Jul 5, 202415.8315.8515.3315.7113.95550,100
Jul 4, 202415.5516.0515.5515.8314.06370,500
Jul 3, 202415.3915.6715.3615.5113.77404,500
Jul 2, 202415.2015.3815.0515.1813.48351,300
Jul 1, 202415.2515.2814.7715.1513.45625,500
Jun 28, 202415.3315.3314.9515.2213.51284,800
Jun 27, 202415.0815.3615.0815.3313.61226,900
Jun 26, 202415.1415.2514.9015.1513.45416,900
Jun 25, 202415.4515.4514.9915.1413.44261,800
Jun 24, 202415.2815.7515.2715.4613.73248,100
Jun 21, 202415.2415.4915.1115.1813.48272,000
Jun 20, 202415.3015.4615.0715.1013.41254,400
Jun 19, 202415.2515.3314.9515.2113.50360,900
Jun 18, 202415.3215.5015.2115.2413.53238,000
Jun 17, 202415.5215.5215.0415.3213.60304,700
Jun 14, 202415.4815.6715.2915.4813.74275,400
Jun 13, 202415.7115.7615.3915.4713.74279,900
Jun 12, 202416.3316.3415.6015.7013.94416,600
Jun 11, 202415.5116.1515.5016.1014.30417,400
Jun 10, 202415.8415.9215.3815.3813.66466,500
Jun 7, 202416.3316.3615.7215.8414.06327,400
Jun 6, 202415.9516.5015.7516.3314.50497,800
Jun 5, 202415.9816.0115.6515.7914.02358,200
Jun 4, 202415.6516.1915.6015.9814.19441,700
Jun 3, 202415.9816.1615.6815.7213.96448,600
May 31, 202416.0816.2015.6515.8714.09325,100
May 29, 202416.3516.3515.8416.1014.30439,900
May 28, 2024 0.34 Dividend
May 28, 202417.0017.0316.3316.3314.50408,000
May 27, 202416.9717.4916.9417.4115.16281,600
May 24, 202416.9917.2016.8016.9614.761,085,300
May 23, 202417.0317.0316.7616.9814.78292,500
May 22, 202417.0917.0916.7516.8714.69308,300
May 21, 202416.8917.0716.6517.0314.83366,900
May 20, 202417.0917.3016.8916.8914.70201,600
May 17, 202417.4417.4717.0017.0914.88224,400
May 16, 202417.2817.3217.0117.3015.06227,700
May 15, 202417.2117.3816.8917.1314.91205,200
May 14, 202417.1217.4817.1117.1714.95235,400
May 13, 202416.8817.3716.8717.1614.94207,400
May 10, 202416.9017.5116.6616.8014.63932,300
May 9, 202417.4917.4916.5616.9014.71667,900
May 8, 202417.7517.9717.5017.9015.58222,700
May 7, 202417.5517.9817.5517.7815.48206,600
Waiting for permission
Allow microphone access to enable voice search

Try again.