Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.070	19.520	19.050	19.450	15.815	343,000
2024-02-26	18.920	19.240	18.810	19.040	15.481	184,600
2024-02-23	19.310	19.430	18.750	18.920	15.384	612,200
2024-02-22	19.050	19.600	18.890	19.340	15.725	286,500
2024-02-21	19.210	19.410	18.760	19.050	15.489	398,200
2024-02-20	19.590	19.710	19.210	19.210	15.619	307,100
2024-02-19	19.580	19.990	19.130	19.800	16.099	222,800
2024-02-16	19.150	19.740	18.900	19.590	15.928	416,500
2024-02-15	19.730	19.800	19.140	19.140	15.563	667,100
2024-02-14	19.480	19.890	19.470	19.620	15.953	214,200
2024-02-09	20.060	20.080	19.660	19.870	16.156	287,200
2024-02-08	20.940	21.120	19.520	19.940	16.213	759,500
2024-02-07	21.350	21.390	20.870	21.100	17.156	323,000
2024-02-06	20.890	21.540	20.860	21.540	17.514	319,400
2024-02-05	21.520	21.600	20.850	20.950	17.034	275,300
2024-02-02	21.550	21.770	20.970	21.520	17.498	502,200
2024-02-01	20.550	21.530	20.090	21.530	17.506	567,900
2024-01-31	20.470	20.980	20.260	20.530	16.693	470,600
2024-01-30	21.030	21.090	20.160	20.330	16.530	515,800
2024-01-29	21.550	21.740	20.800	21.030	17.099	367,700
2024-01-26	22.310	22.310	21.610	21.610	17.571	418,000
2024-01-25	21.770	22.340	21.600	22.340	18.164	507,700
2024-01-24	21.450	22.100	21.420	21.670	17.620	504,800
2024-01-23	20.850	21.420	20.630	21.420	17.416	485,400
2024-01-22	20.960	21.000	20.280	20.710	16.839	353,000
2024-01-19	20.410	20.940	20.130	20.910	17.002	398,600
2024-01-18	20.250	20.480	19.940	20.450	16.628	431,300
2024-01-17	20.340	20.370	20.110	20.250	16.465	329,200
2024-01-16	20.540	20.610	20.130	20.310	16.514	503,200
2024-01-15	20.330	20.670	20.100	20.590	16.741	540,400
2024-01-12	20.390	20.390	19.730	20.350	16.546	374,800
2024-01-11	20.460	20.490	20.060	20.300	16.506	422,400
2024-01-10	20.510	20.690	20.200	20.580	16.733	659,700
2024-01-09	20.520	20.750	20.410	20.510	16.676	639,900
2024-01-08	20.750	20.850	20.450	20.780	16.896	638,900
2024-01-05	20.690	21.090	20.530	20.750	16.872	363,300
2024-01-04	21.230	21.500	20.440	20.870	16.969	789,800
2024-01-03	20.430	21.160	20.190	21.160	17.205	625,600
2024-01-02	20.790	21.020	20.470	20.600	16.750	684,400
2023-12-28	20.750	20.920	20.380	20.500	16.668	670,000
2023-12-27	20.750	21.000	20.710	20.850	16.953	413,500
2023-12-26	20.940	21.060	20.710	20.870	16.969	324,200
2023-12-22	21.090	21.110	20.710	20.950	17.034	340,000
2023-12-21	20.960	21.090	20.680	21.090	17.148	269,600
2023-12-20	20.840	21.110	20.810	20.960	17.042	680,400
2023-12-19	20.800	21.010	20.640	20.890	16.985	231,700
2023-12-18	20.740	20.960	20.520	20.820	16.928	387,200
2023-12-15	21.040	21.040	20.310	20.740	16.863	526,500
2023-12-14	21.120	21.230	20.810	21.050	17.115	562,700
2023-12-13	21.090	21.100	20.800	21.060	17.124	598,900
2023-12-12	21.010	21.130	20.750	21.000	17.075	386,700
2023-12-11	21.020	21.020	20.670	20.900	16.994	356,200
2023-12-08	21.000	21.020	20.380	21.010	17.083	453,600
2023-12-07	20.750	21.050	20.230	21.000	17.075	827,000
2023-12-06	20.870	21.250	20.670	21.050	17.115	866,600
2023-12-05	21.100	21.100	20.240	20.870	16.720	773,000
2023-12-04	20.760	21.070	20.520	21.070	16.880	655,200
2023-12-01	20.330	21.000	20.280	21.000	16.824	532,400
2023-11-30	20.550	20.550	20.050	20.340	16.295	764,100
2023-11-29	20.490	20.700	19.730	20.550	16.463	774,800

← NewerPage 12 of 21 · 1,250 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.