Mercado fechará em 54 mins

Valid Soluções S.A. (VLID3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
17,66-0,03 (-0,17%)
A partir de 03:51PM BRT. Mercado aberto.
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202417,6918,1217,6117,6617,66173.500
03 de mai. de 202417,6818,0017,5617,6917,69387.600
02 de mai. de 202417,7518,1817,1717,4017,40587.100
30 de abr. de 202418,1818,3217,6517,6517,65424.900
29 de abr. de 202418,1318,3218,0518,2418,24148.700
26 de abr. de 202417,8018,2317,6818,1318,13319.800
25 de abr. de 202417,5617,7917,1717,7917,79253.100
24 de abr. de 202417,3217,8517,1817,6317,63290.000
23 de abr. de 202417,2317,4416,9517,3217,32238.000
23 de abr. de 20240.307419 Dividendo
22 de abr. de 202417,7217,9517,5717,7617,45300.400
19 de abr. de 202417,6417,8817,4717,6217,32237.700
18 de abr. de 202417,6617,8317,4017,6417,33337.600
17 de abr. de 202417,2517,6317,1817,6317,32421.100
16 de abr. de 202417,1017,2816,8917,1016,80520.300
15 de abr. de 202417,2417,5217,0817,3617,06457.100
12 de abr. de 202417,9217,9617,2217,3317,03769.700
11 de abr. de 202418,1218,2817,9017,9017,59434.600
10 de abr. de 202418,8718,8718,1218,1217,81397.200
09 de abr. de 202418,6419,2418,4618,8218,49276.800
08 de abr. de 202418,4418,7318,1418,6418,32225.700
05 de abr. de 202418,5818,6318,0418,3017,98436.300
04 de abr. de 202419,4119,6218,4818,4818,16500.700
03 de abr. de 202418,8319,2918,3019,1818,85504.100
02 de abr. de 202418,3319,0918,2918,9318,60513.500
01 de abr. de 202418,3618,7018,1318,3718,05425.400
28 de mar. de 202418,1918,8418,1118,4918,17397.300
27 de mar. de 202418,2018,3817,9418,1417,83432.200
26 de mar. de 202418,6018,6018,2018,2017,88388.600
25 de mar. de 202418,7518,9618,3218,5018,18431.000
22 de mar. de 202418,6518,8318,5218,7318,41233.000
21 de mar. de 202418,7118,9518,5018,6518,33204.800
20 de mar. de 202418,1618,8118,1518,7218,40327.500
19 de mar. de 202418,1718,4718,0918,2017,88280.300
18 de mar. de 202418,4218,4818,1518,1517,84236.500
15 de mar. de 202418,4418,4618,0218,3117,99311.500
14 de mar. de 202418,5918,8118,2518,4618,14281.200
13 de mar. de 202418,9018,9018,3518,5118,19335.200
12 de mar. de 202418,5118,9818,3618,9818,65327.600
11 de mar. de 202418,4719,0418,3918,3918,07258.400
08 de mar. de 202418,9819,1418,4518,5318,21526.200
07 de mar. de 202419,1419,6918,8119,2218,891.125.900
06 de mar. de 202418,4818,8118,2618,8118,48479.800
05 de mar. de 202418,4718,6618,2118,3518,03604.500
04 de mar. de 202418,9719,3618,3618,5618,24417.600
01 de mar. de 202418,5419,1218,5418,9718,64672.200
29 de fev. de 202419,1819,1818,2118,6918,37652.200
28 de fev. de 202419,3919,4318,9219,1818,85342.800
27 de fev. de 202419,0719,5219,0519,4519,11343.000
26 de fev. de 202418,9219,2418,8119,0418,71184.600
23 de fev. de 202419,3119,4318,7518,9218,59612.200
22 de fev. de 202419,0519,6018,8919,3419,01286.500
21 de fev. de 202419,2119,4118,7619,0518,72398.200
20 de fev. de 202419,5919,7119,2119,2118,88307.100
19 de fev. de 202419,5819,9919,1319,8019,46222.800
16 de fev. de 202419,1519,7418,9019,5919,25416.500
15 de fev. de 202419,7319,8019,1419,1418,81667.100
14 de fev. de 202419,4819,8919,4719,6219,28214.200
09 de fev. de 202420,0620,0819,6619,8719,53287.200
08 de fev. de 202420,9421,1219,5219,9419,59759.500
07 de fev. de 202421,3521,3920,8721,1020,73323.000
06 de fev. de 202420,8921,5420,8621,5421,17319.400
05 de fev. de 202421,5221,6020,8520,9520,59275.300
02 de fev. de 202421,5521,7720,9721,5221,15502.200
01 de fev. de 202420,5521,5320,0921,5321,16567.900
31 de jan. de 202420,4720,9820,2620,5320,17470.600
30 de jan. de 202421,0321,0920,1620,3319,98515.800
29 de jan. de 202421,5521,7420,8021,0320,67367.700
26 de jan. de 202422,3122,3121,6121,6121,24418.000
25 de jan. de 202421,7722,3421,6022,3421,95507.700
24 de jan. de 202421,4522,1021,4221,6721,29504.800
23 de jan. de 202420,8521,4220,6321,4221,05485.400
22 de jan. de 202420,9621,0020,2820,7120,35353.000
19 de jan. de 202420,4120,9420,1320,9120,55398.600
18 de jan. de 202420,2520,4819,9420,4520,10431.300
17 de jan. de 202420,3420,3720,1120,2519,90329.200
16 de jan. de 202420,5420,6120,1320,3119,96503.200
15 de jan. de 202420,3320,6720,1020,5920,23540.400
12 de jan. de 202420,3920,3919,7320,3520,00374.800
11 de jan. de 202420,4620,4920,0620,3019,95422.400
10 de jan. de 202420,5120,6920,2020,5820,22659.700
09 de jan. de 202420,5220,7520,4120,5120,15639.900
08 de jan. de 202420,7520,8520,4520,7820,42638.900
05 de jan. de 202420,6921,0920,5320,7520,39363.300
04 de jan. de 202421,2321,5020,4420,8720,51789.800
03 de jan. de 202420,4321,1620,1921,1620,79625.600
02 de jan. de 202420,7921,0220,4720,6020,24684.400
28 de dez. de 202320,7520,9220,3820,5020,15670.000
27 de dez. de 202320,7521,0020,7120,8520,49413.500
26 de dez. de 202320,9421,0620,7120,8720,51324.200
22 de dez. de 202321,0921,1120,7120,9520,59340.000
21 de dez. de 202320,9621,0920,6821,0920,72269.600
20 de dez. de 202320,8421,1120,8120,9620,60680.400
19 de dez. de 202320,8021,0120,6420,8920,53231.700
18 de dez. de 202320,7420,9620,5220,8220,46387.200
15 de dez. de 202321,0421,0420,3120,7420,38526.500
14 de dez. de 202321,1221,2320,8121,0520,69562.700
13 de dez. de 202321,0921,1020,8021,0620,70598.900
12 de dez. de 202321,0121,1320,7521,0020,64386.700
11 de dez. de 202321,0221,0220,6720,9020,54356.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...