Valid Soluções S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	20.680	21.280	20.600	21.230	18.347	374,200
2024-08-15	20.820	20.820	20.330	20.670	17.863	465,500
2024-08-14	19.860	20.860	19.860	20.830	18.002	655,900
2024-08-13	20.330	20.700	19.830	20.050	17.328	685,000
2024-08-12	19.700	20.330	19.300	20.330	17.570	1,457,000
2024-08-09	19.240	20.030	19.150	19.840	17.146	813,200
2024-08-08	17.400	19.490	17.400	19.240	16.247	1,307,100
2024-08-07	17.170	17.480	17.060	17.320	14.626	352,700
2024-08-06	16.880	17.300	16.700	16.980	14.339	543,200
2024-08-05	16.750	16.840	16.320	16.700	14.102	609,400
2024-08-02	17.400	17.400	16.850	17.150	14.482	395,200
2024-08-01	17.210	17.440	17.100	17.100	14.440	454,200
2024-07-31	17.000	17.280	16.790	17.160	14.491	363,700
2024-07-30	16.800	16.900	16.410	16.870	14.246	276,200
2024-07-29	17.010	17.050	16.580	16.630	14.043	175,100
2024-07-26	17.050	17.120	16.620	16.950	14.314	263,000
2024-07-25	16.800	17.180	16.700	17.010	14.364	402,600
2024-07-24	17.440	17.440	16.750	16.750	14.145	499,900
2024-07-23	17.180	17.520	17.140	17.300	14.609	458,700
2024-07-22	16.520	17.330	16.470	17.140	14.474	1,064,700
2024-07-19	16.120	16.520	16.020	16.420	13.866	462,400
2024-07-18	16.530	16.690	16.080	16.080	13.579	450,300
2024-07-17	16.120	16.560	16.080	16.510	13.942	606,000
2024-07-16	15.810	15.880	15.610	15.740	13.292	279,300
2024-07-15	15.680	15.970	15.420	15.810	13.351	564,900
2024-07-12	15.760	15.800	15.480	15.640	13.207	375,100
2024-07-11	15.650	15.900	15.540	15.750	13.300	577,200
2024-07-10	16.050	16.280	15.530	15.640	13.207	376,900
2024-07-09	15.570	15.850	15.460	15.850	13.385	383,400
2024-07-08	16.050	16.050	15.540	15.550	13.131	245,000
2024-07-05	15.830	15.850	15.330	15.710	13.266	550,100
2024-07-04	15.550	16.050	15.550	15.830	13.368	370,500
2024-07-03	15.390	15.670	15.360	15.510	13.098	404,500
2024-07-02	15.200	15.380	15.050	15.180	12.819	351,300
2024-07-01	15.250	15.280	14.770	15.150	12.794	625,500
2024-06-28	15.330	15.330	14.950	15.220	12.853	284,800
2024-06-27	15.080	15.360	15.080	15.330	12.946	226,900
2024-06-26	15.140	15.250	14.900	15.150	12.794	416,900
2024-06-25	15.450	15.450	14.990	15.140	12.785	261,800
2024-06-24	15.280	15.750	15.270	15.460	13.055	248,100
2024-06-21	15.240	15.490	15.110	15.180	12.819	272,000
2024-06-20	15.300	15.460	15.070	15.100	12.751	254,400
2024-06-19	15.250	15.330	14.950	15.210	12.844	360,900
2024-06-18	15.320	15.500	15.210	15.240	12.870	238,000
2024-06-17	15.520	15.520	15.040	15.320	12.937	304,700
2024-06-14	15.480	15.670	15.290	15.480	13.072	275,400
2024-06-13	15.710	15.760	15.390	15.470	13.064	279,900
2024-06-12	16.330	16.340	15.600	15.700	13.258	416,600
2024-06-11	15.510	16.150	15.500	16.100	13.596	417,400
2024-06-10	15.840	15.920	15.380	15.380	12.988	466,500
2024-06-07	16.330	16.360	15.720	15.840	13.376	327,400
2024-06-06	15.950	16.500	15.750	16.330	13.790	497,800
2024-06-05	15.980	16.010	15.650	15.790	13.334	358,200
2024-06-04	15.650	16.190	15.600	15.980	13.494	441,700
2024-06-03	15.980	16.160	15.680	15.720	13.275	448,600
2024-05-31	16.080	16.200	15.650	15.870	13.402	325,100
2024-05-29	16.350	16.350	15.840	16.100	13.596	439,900
2024-05-28	17.000	17.030	16.330	16.330	13.790	408,000
2024-05-27	16.970	17.490	16.940	17.410	14.702	281,600
2024-05-24	16.990	17.200	16.800	16.960	14.035	1,085,300

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.1801 BRL
2026-05-11	0.1802 BRL
2025-11-28	1.5059 BRL
2025-03-13	0.7874 BRL
2024-12-20	0.1600 BRL
2024-11-07	0.5300 BRL
2024-08-09	0.4400 BRL
2024-05-27	0.3400 BRL
2024-04-22	0.3074 BRL
2023-12-06	0.3070 BRL
2023-10-27	0.2700 BRL
2023-07-21	0.2000 BRL
2023-05-15	0.1800 BRL
2023-01-05	0.2630 BRL
2022-01-05	0.2904 BRL
2019-11-14	0.3500 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.