Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	18.570	19.960	18.430	19.910	15.950	611,900
2023-11-27	18.100	18.680	17.960	18.470	14.797	463,800
2023-11-24	18.000	18.250	17.780	18.100	14.500	307,400
2023-11-23	17.850	18.390	17.750	17.970	14.396	476,300
2023-11-22	18.020	18.140	17.530	17.900	14.340	630,100
2023-11-21	18.440	18.440	17.660	17.850	14.300	750,000
2023-11-20	18.820	18.850	18.400	18.400	14.741	313,500
2023-11-17	19.680	19.680	18.830	18.830	15.085	455,800
2023-11-16	19.710	20.300	19.520	19.680	15.766	794,900
2023-11-14	18.700	19.840	18.540	19.700	15.782	1,117,400
2023-11-13	18.330	18.940	18.240	18.600	14.901	491,800
2023-11-10	16.590	18.310	16.590	18.210	14.589	746,600
2023-11-09	16.680	17.080	16.400	16.590	13.291	628,500
2023-11-08	16.990	17.230	16.300	16.570	13.275	1,102,900
2023-11-07	16.510	16.510	15.920	15.970	12.794	317,800
2023-11-06	16.340	16.960	16.260	16.350	13.098	413,100
2023-11-03	16.680	16.740	16.340	16.340	13.090	396,300
2023-11-01	15.740	16.440	15.740	16.190	12.970	526,500
2023-10-31	15.670	16.280	15.510	15.820	12.674	292,500
2023-10-30	15.960	16.070	15.460	15.690	12.570	295,800
2023-10-27	16.570	16.770	16.000	16.000	12.818	262,600
2023-10-26	16.280	16.700	16.280	16.580	13.066	222,300
2023-10-25	16.850	16.980	15.760	16.230	12.791	444,400
2023-10-24	16.920	17.100	16.530	16.840	13.271	215,100
2023-10-23	16.590	16.960	16.270	16.750	13.200	331,600
2023-10-20	16.630	16.770	16.320	16.720	13.177	180,300
2023-10-19	16.800	17.160	16.550	16.720	13.177	489,400
2023-10-18	16.480	16.800	16.360	16.790	13.232	426,800
2023-10-17	16.570	16.950	16.500	16.590	13.074	259,600
2023-10-16	16.420	16.850	16.270	16.650	13.122	179,100
2023-10-13	16.830	16.950	16.220	16.300	12.846	293,700
2023-10-11	16.900	17.000	16.740	16.880	13.303	151,400
2023-10-10	16.780	17.250	16.700	16.890	13.311	383,500
2023-10-09	16.160	16.740	16.140	16.740	13.192	208,400
2023-10-06	16.860	16.870	16.110	16.390	12.917	385,000
2023-10-05	16.990	17.080	16.730	16.960	13.366	356,100
2023-10-04	16.510	17.000	16.300	17.000	13.397	391,200
2023-10-03	16.710	17.160	16.260	16.400	12.925	359,100
2023-10-02	17.260	17.260	16.540	16.800	13.240	449,200
2023-09-29	17.060	17.210	16.830	17.150	13.516	576,400
2023-09-28	16.810	17.050	16.670	16.760	13.208	236,300
2023-09-27	17.000	17.190	16.580	16.810	13.248	361,700
2023-09-26	17.240	17.320	16.920	16.970	13.374	384,700
2023-09-25	17.530	17.530	17.140	17.360	13.681	274,900
2023-09-22	18.000	18.020	17.500	17.550	13.831	183,300
2023-09-21	17.330	18.060	17.120	17.750	13.988	361,900
2023-09-20	18.300	18.360	17.570	17.770	14.004	420,300
2023-09-19	18.310	18.500	18.120	18.160	14.312	153,400
2023-09-18	18.580	18.620	18.060	18.430	14.524	239,200
2023-09-15	18.370	18.570	18.130	18.490	14.572	221,600
2023-09-14	18.380	18.530	17.860	18.380	14.485	385,500
2023-09-13	18.640	18.800	18.290	18.290	14.414	269,400
2023-09-12	18.780	18.870	18.460	18.640	14.690	316,800
2023-09-11	18.940	19.260	18.350	18.780	14.800	422,900
2023-09-08	18.470	19.060	18.180	18.920	14.911	656,200
2023-09-06	18.680	18.830	18.420	18.480	14.564	313,100
2023-09-05	19.050	19.180	18.540	18.680	14.721	344,800
2023-09-04	18.470	19.400	18.240	19.160	15.100	774,800
2023-09-01	17.300	18.600	16.920	18.600	14.658	3,195,900
2023-08-31	17.280	17.360	16.420	17.010	13.405	417,600

← NewerPage 13 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.