Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	17.080	17.590	17.080	17.320	13.650	504,300
2023-08-29	17.130	17.320	16.880	17.140	13.508	278,200
2023-08-28	16.600	17.130	16.510	17.040	13.429	206,500
2023-08-25	17.100	17.100	16.220	16.760	13.208	283,600
2023-08-24	17.160	17.180	16.910	17.150	13.516	227,900
2023-08-23	17.110	17.230	16.440	17.160	13.523	223,700
2023-08-22	16.850	17.100	16.700	16.960	13.366	211,900
2023-08-21	16.900	16.900	16.250	16.850	13.279	234,400
2023-08-18	16.670	16.960	16.240	16.850	13.279	310,200
2023-08-17	17.310	17.370	16.360	16.670	13.137	284,900
2023-08-16	17.050	17.800	16.980	17.230	13.579	556,100
2023-08-15	16.240	17.130	16.230	17.130	13.500	598,000
2023-08-14	16.980	16.980	16.380	16.550	13.043	260,300
2023-08-11	16.840	17.010	16.500	16.890	13.311	190,800
2023-08-10	16.820	16.980	16.510	16.850	13.279	331,300
2023-08-09	16.540	17.120	16.010	16.770	13.216	1,035,800
2023-08-08	16.260	16.660	15.950	16.140	12.720	274,000
2023-08-07	16.810	16.900	16.100	16.300	12.846	281,200
2023-08-04	16.670	17.290	16.530	16.810	13.248	304,400
2023-08-03	16.480	16.730	16.260	16.580	13.066	342,000
2023-08-02	15.180	16.480	15.090	16.480	12.988	711,000
2023-08-01	15.200	15.310	15.010	15.160	11.947	222,400
2023-07-31	14.990	15.260	14.960	15.160	11.947	301,900
2023-07-28	14.650	15.170	14.650	15.040	11.853	240,600
2023-07-27	14.800	14.900	14.600	14.700	11.585	249,700
2023-07-26	14.410	14.750	14.220	14.740	11.616	244,200
2023-07-25	14.400	14.850	14.350	14.420	11.364	223,000
2023-07-24	14.400	14.530	14.060	14.430	11.372	198,100
2023-07-21	14.180	14.510	14.060	14.300	11.270	309,900
2023-07-20	14.060	14.170	13.540	14.170	11.010	473,300
2023-07-19	13.800	13.900	13.580	13.730	10.668	369,000
2023-07-18	13.490	13.820	13.370	13.800	10.722	346,000
2023-07-17	13.500	13.700	13.430	13.480	10.473	185,200
2023-07-14	13.820	13.820	13.510	13.640	10.598	199,600
2023-07-13	13.640	13.880	13.220	13.820	10.738	538,100
2023-07-12	14.040	14.140	13.440	13.440	10.442	599,800
2023-07-11	13.790	13.800	13.410	13.780	10.706	494,000
2023-07-10	13.850	14.030	13.710	13.740	10.675	330,000
2023-07-07	13.900	14.150	13.650	13.980	10.862	462,200
2023-07-06	14.000	14.340	13.770	13.900	10.800	424,900
2023-07-05	13.800	14.550	13.650	14.260	11.079	800,100
2023-07-04	14.700	14.700	13.950	14.070	10.932	805,500
2023-07-03	14.560	14.960	14.460	14.720	11.437	634,000
2023-06-30	14.530	14.930	14.520	14.650	11.382	581,900
2023-06-29	14.500	14.730	14.340	14.500	11.266	570,800
2023-06-28	14.280	14.590	14.240	14.450	11.227	295,900
2023-06-27	14.800	14.800	14.050	14.460	11.235	591,700
2023-06-26	14.860	14.940	14.530	14.730	11.445	384,200
2023-06-23	15.040	15.180	14.740	14.860	11.546	470,600
2023-06-22	15.320	15.330	15.000	15.220	11.825	222,200
2023-06-21	15.090	15.490	14.870	15.350	11.926	344,000
2023-06-20	15.500	15.500	14.850	15.090	11.724	473,200
2023-06-19	15.340	15.700	14.830	15.600	12.121	507,900
2023-06-16	14.850	15.200	14.600	15.200	11.810	407,900
2023-06-15	15.020	15.060	14.650	14.910	11.584	359,200
2023-06-14	14.830	15.190	14.460	15.060	11.701	657,000
2023-06-13	14.790	14.840	14.510	14.780	11.483	394,300
2023-06-12	15.000	15.180	14.780	14.780	11.483	193,200
2023-06-09	14.750	15.240	14.650	15.190	11.802	328,400
2023-06-07	14.750	14.790	14.440	14.690	11.414	506,500

← NewerPage 14 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.