Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	17.030	17.030	16.760	16.980	14.051	292,500
2024-05-22	17.090	17.090	16.750	16.870	13.960	308,300
2024-05-21	16.890	17.070	16.650	17.030	14.093	366,900
2024-05-20	17.090	17.300	16.890	16.890	13.977	201,600
2024-05-17	17.440	17.470	17.000	17.090	14.142	224,400
2024-05-16	17.280	17.320	17.010	17.300	14.316	227,700
2024-05-15	17.210	17.380	16.890	17.130	14.176	205,200
2024-05-14	17.120	17.480	17.110	17.170	14.209	235,400
2024-05-13	16.880	17.370	16.870	17.160	14.200	207,400
2024-05-10	16.900	17.510	16.660	16.800	13.902	932,300
2024-05-09	17.490	17.490	16.560	16.900	13.985	667,900
2024-05-08	17.750	17.970	17.500	17.900	14.813	222,700
2024-05-07	17.550	17.980	17.550	17.780	14.713	206,600
2024-05-06	17.690	18.120	17.520	17.570	14.540	250,600
2024-05-03	17.680	18.000	17.560	17.690	14.639	387,600
2024-05-02	17.750	18.180	17.170	17.400	14.399	587,100
2024-04-30	18.180	18.320	17.650	17.650	14.606	424,900
2024-04-29	18.130	18.320	18.050	18.240	15.094	148,700
2024-04-26	17.800	18.230	17.680	18.130	15.003	319,800
2024-04-25	17.560	17.790	17.170	17.790	14.722	253,100
2024-04-24	17.320	17.850	17.180	17.630	14.589	290,000
2024-04-23	17.230	17.440	16.950	17.320	14.333	238,000
2024-04-22	17.720	17.950	17.570	17.760	14.697	300,400
2024-04-19	17.640	17.880	17.470	17.620	14.327	237,700
2024-04-18	17.660	17.830	17.400	17.640	14.343	337,600
2024-04-17	17.250	17.630	17.180	17.630	14.335	421,100
2024-04-16	17.100	17.280	16.890	17.100	13.904	520,300
2024-04-15	17.240	17.520	17.080	17.360	14.115	457,100
2024-04-12	17.920	17.960	17.220	17.330	14.091	769,700
2024-04-11	18.120	18.280	17.900	17.900	14.554	434,600
2024-04-10	18.870	18.870	18.120	18.120	14.733	397,200
2024-04-09	18.640	19.240	18.460	18.820	15.302	276,800
2024-04-08	18.440	18.730	18.140	18.640	15.156	225,700
2024-04-05	18.580	18.630	18.040	18.300	14.880	436,300
2024-04-04	19.410	19.620	18.480	18.480	15.026	500,700
2024-04-03	18.830	19.290	18.300	19.180	15.595	504,100
2024-04-02	18.330	19.090	18.290	18.930	15.392	513,500
2024-04-01	18.360	18.700	18.130	18.370	14.936	425,400
2024-03-28	18.190	18.840	18.110	18.490	15.034	397,300
2024-03-27	18.200	18.380	17.940	18.140	14.749	432,200
2024-03-26	18.600	18.600	18.200	18.200	14.798	388,600
2024-03-25	18.750	18.960	18.320	18.500	15.042	431,000
2024-03-22	18.650	18.830	18.520	18.730	15.229	233,000
2024-03-21	18.710	18.950	18.500	18.650	15.164	204,800
2024-03-20	18.160	18.810	18.150	18.720	15.221	327,500
2024-03-19	18.170	18.470	18.090	18.200	14.798	280,300
2024-03-18	18.420	18.480	18.150	18.150	14.758	236,500
2024-03-15	18.440	18.460	18.020	18.310	14.888	311,500
2024-03-14	18.590	18.810	18.250	18.460	15.010	281,200
2024-03-13	18.900	18.900	18.350	18.510	15.050	335,200
2024-03-12	18.510	18.980	18.360	18.980	15.432	327,600
2024-03-11	18.470	19.040	18.390	18.390	14.953	258,400
2024-03-08	18.980	19.140	18.450	18.530	15.067	526,200
2024-03-07	19.140	19.690	18.810	19.220	15.628	1,125,900
2024-03-06	18.480	18.810	18.260	18.810	15.294	479,800
2024-03-05	18.470	18.660	18.210	18.350	14.920	604,500
2024-03-04	18.970	19.360	18.360	18.560	15.091	417,600
2024-03-01	18.540	19.120	18.540	18.970	15.424	672,200
2024-02-29	19.180	19.180	18.210	18.690	15.197	652,200
2024-02-28	19.390	19.430	18.920	19.180	15.595	342,800

← NewerPage 11 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.