B3 · VLID3 · stock
Valid Soluções S.A. (VLID3) stock price history
Every B3 trading session of Valid Soluções S.A. from Apr 27, 2006 to Sep 29, 2026: 5,077 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VLID3 adjusted close, 2006 to 2026
- R$27.55
- All time high, 2015
- R$22.83
- 52 week high, R$16.07 low
- 5,077
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
VLID3 key facts
- Valid Soluções S.A. (VLID3) closed at R$17.27 on Sep 29, 2026 on B3.
- VLID3's all time high close is R$27.55, set on Jul 2, 2015; its all time low close is R$3.58 on Mar 10, 2009.
- VLID3's 52 week range is R$16.07 to R$22.83.
- VLID3 returned -11.0% over the year to Sep 29, 2026 and +195.3% over five years.
- Over ten years VLID3 returned +3%, +0.3% a year compounded.
- VLID3's deepest drawdown was -83.0% from Jul 2, 2015 to Mar 23, 2020.
- DataCedar holds 5,077 daily sessions of VLID3 history from Apr 27, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VLID3 price chart, 2006 to 2026
VLID3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +0.2% |
| 6 months | -12.6% |
| Year to date | -17.6% |
| 1 year | -11.0% |
| 3 years | +32.5% |
| 5 years | +195.3% |
| 10 years | +3.2% |
| Since Apr 27, 2006 | +152.8% |
| Compound annual growth, 20.4 years | +4.6% |
VLID3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$27.55 on Jul 2, 2015
- All time low close
- R$3.58 on Mar 10, 2009
- 52 week high
- R$22.83 on Feb 11, 2026
- 52 week low
- R$16.07 on Aug 12, 2026
- Deepest drawdown
- -83.0% from Jul 2, 2015 to Mar 23, 2020, not yet recovered
- Best single session
- +17.8% on Nov 11, 2021
- Worst single session
- -17.2% on Mar 9, 2020
- Volatility, 1 year annualised
- 32.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 2.5×
- Best calendar year
- 2023, +144%
- Worst calendar year
- 2020, -45%
VLID3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 27, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$20.87 | R$22.83 | R$16.07 | R$17.27 | -17.6% | 53.2M | 186 |
| 2025 | R$20.83 | R$25.77 | R$17.88 | R$20.96 | +0.6% | 83.9M | 250 |
| 2024 | R$16.31 | R$22.38 | R$12.03 | R$20.83 | +29.5% | 112.3M | 251 |
| 2023 | R$6.80 | R$16.65 | R$5.81 | R$16.08 | +143.7% | 100.1M | 248 |
| 2022 | R$6.03 | R$8.65 | R$5.46 | R$6.60 | +10.7% | 96.7M | 250 |
| 2021 | R$6.49 | R$7.80 | R$4.76 | R$5.96 | -7.0% | 155.3M | 247 |
| 2020 | R$11.58 | R$13.89 | R$4.44 | R$6.41 | -44.7% | 227.3M | 248 |
| 2019 | R$11.66 | R$13.95 | R$6.98 | R$11.58 | -1.2% | 128M | 248 |
| 2018 | R$11.30 | R$12.84 | R$7.61 | R$11.73 | +3.0% | 142.4M | 246 |
| 2017 | R$13.52 | R$14.50 | R$8.94 | R$11.38 | -15.6% | 144M | 254 |
| 2016 | R$22.32 | R$22.61 | R$12.76 | R$13.48 | -40.7% | 116.5M | 249 |
| 2015 | R$22.15 | R$27.65 | R$19.87 | R$22.72 | +2.8% | 96.2M | 246 |
| 2014 | R$16.25 | R$22.27 | R$13.97 | R$22.10 | +35.9% | 118.5M | 248 |
| 2013 | R$22.46 | R$22.97 | R$13.37 | R$16.26 | -27.6% | 79.1M | 248 |
| 2012 | R$10.05 | R$22.45 | R$9.96 | R$22.45 | +121.1% | 60.1M | 245 |
| 2011 | R$8.29 | R$10.70 | R$7.25 | R$10.16 | +22.4% | 36.8M | 249 |
| 2010 | R$7.50 | R$8.30 | R$5.25 | R$8.30 | +12.3% | 44.4M | 247 |
| 2009 | R$3.83 | R$7.46 | R$3.53 | R$7.39 | +93.1% | 58.4M | 248 |
| 2008 | R$6.40 | R$6.92 | R$3.73 | R$3.83 | -37.0% | 37.4M | 249 |
| 2007 | R$6.53 | R$8.92 | R$5.88 | R$6.07 | -5.9% | 45.2M | 245 |
| 2006 | R$7.19 | R$7.21 | R$4.29 | R$6.45 | n/a | 395.2M | 175 |
VLID3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$17.27 | +3.1% |
| August 2026 | R$16.75 | -7.3% |
| July 2026 | R$18.07 | +5.9% |
| June 2026 | R$17.08 | -2.1% |
| May 2026 | R$17.44 | -9.7% |
| April 2026 | R$19.33 | -2.8% |
| March 2026 | R$19.88 | -7.0% |
| February 2026 | R$21.37 | -1.8% |
| January 2026 | R$21.77 | +3.9% |
| December 2025 | R$20.96 | -3.1% |
| November 2025 | R$21.64 | +6.5% |
| October 2025 | R$20.31 | +4.7% |
About the VLID3 data
Daily bars. 5,077 sessions from Apr 27, 2006 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VLID3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VIVA3 Vivara Participações S.A.
- VIVR3 Viver Incorporadora e Construtora S.A.
- VIVT3 Telefônica Brasil S.A.
- VJFD11 JFDCAM Fii-JFDM Fundstd Van F
- VLOE34 Valero Energy Corporation
- VMRK34 AvalonBay Communities, Inc.
- VOTS11 Votorantim Securities Master Fundo Investimento Imobiliario Fii
- VPPR11 Xp Properties Fundo De Investimento Imobiliario
Common questions
VLID3 share price history
