Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.780	15.270	14.710	14.740	11.452	865,600
2023-06-05	14.250	14.750	14.200	14.750	11.460	244,900
2023-06-02	14.290	14.650	14.120	14.250	11.072	570,500
2023-06-01	14.000	14.330	13.870	14.330	11.134	435,000
2023-05-31	13.800	14.230	13.650	14.090	10.947	447,800
2023-05-30	13.830	13.850	13.530	13.800	10.722	271,900
2023-05-29	14.200	14.270	13.630	13.630	10.590	249,800
2023-05-26	13.700	14.130	13.700	14.030	10.901	585,300
2023-05-25	13.510	13.900	13.430	13.610	10.574	478,200
2023-05-24	13.510	13.650	13.330	13.360	10.380	262,600
2023-05-23	13.400	13.860	13.160	13.480	10.473	573,700
2023-05-22	13.270	13.510	13.120	13.250	10.295	248,700
2023-05-19	13.200	13.680	13.100	13.430	10.435	473,200
2023-05-18	13.400	13.550	13.020	13.200	10.256	219,700
2023-05-17	13.210	13.410	13.060	13.400	10.411	285,700
2023-05-16	12.950	13.380	12.860	13.210	10.264	385,600
2023-05-15	13.190	13.220	12.720	13.110	10.186	278,100
2023-05-12	13.210	13.290	12.950	13.040	9.992	333,900
2023-05-11	13.010	13.360	12.840	13.230	10.137	449,400
2023-05-10	12.610	13.400	12.340	13.100	10.038	1,300,900
2023-05-09	11.690	12.340	11.520	12.000	9.195	1,030,800
2023-05-08	11.220	11.650	11.100	11.470	8.789	431,800
2023-05-05	11.020	11.350	10.970	11.270	8.635	408,900
2023-05-04	10.610	11.130	10.550	11.030	8.452	416,400
2023-05-03	10.550	10.790	10.390	10.640	8.153	449,200
2023-05-02	10.600	10.820	10.390	10.390	7.961	446,400
2023-04-28	10.590	10.870	10.510	10.520	8.061	1,707,000
2023-04-27	10.540	10.750	10.390	10.670	8.176	244,700
2023-04-26	10.260	10.690	10.260	10.600	8.122	437,000
2023-04-25	10.220	10.400	10.100	10.300	7.892	272,900
2023-04-24	10.310	10.500	10.270	10.330	7.915	166,000
2023-04-20	10.260	10.510	10.150	10.440	7.999	276,700
2023-04-19	10.450	10.450	10.210	10.260	7.862	276,800
2023-04-18	10.660	10.690	10.210	10.450	8.007	436,800
2023-04-17	10.400	10.550	10.150	10.550	8.084	389,300
2023-04-14	10.120	10.390	9.860	10.290	7.885	284,900
2023-04-13	10.080	10.380	10.000	10.160	7.785	284,300
2023-04-12	10.040	10.370	9.880	10.080	7.724	487,400
2023-04-11	9.650	10.100	9.630	10.000	7.662	435,900
2023-04-10	9.550	9.840	9.540	9.650	7.394	372,600
2023-04-06	9.930	9.950	9.450	9.600	7.356	233,000
2023-04-05	9.600	9.900	9.600	9.890	7.578	358,400
2023-04-04	9.550	9.870	9.540	9.600	7.356	270,200
2023-04-03	9.700	9.750	9.460	9.550	7.318	320,000
2023-03-31	9.560	9.640	9.330	9.620	7.371	206,600
2023-03-30	9.420	9.640	9.360	9.640	7.387	184,600
2023-03-29	9.360	9.370	9.040	9.370	7.180	313,400
2023-03-28	9.380	9.520	9.360	9.470	7.256	103,600
2023-03-27	9.090	9.380	9.020	9.380	7.187	122,400
2023-03-24	9.010	9.400	8.970	9.120	6.988	120,800
2023-03-23	9.490	9.610	9.000	9.050	6.934	345,200
2023-03-22	9.310	9.780	9.310	9.590	7.348	184,700
2023-03-21	9.400	9.460	9.180	9.340	7.157	189,600
2023-03-20	9.430	9.480	9.230	9.380	7.187	250,200
2023-03-17	9.660	9.760	9.390	9.390	7.195	142,500
2023-03-16	9.820	9.960	9.550	9.850	7.547	232,200
2023-03-15	9.410	9.820	9.360	9.820	7.524	228,000
2023-03-14	9.500	9.810	9.420	9.580	7.341	211,500
2023-03-13	9.820	9.940	9.350	9.450	7.241	306,200
2023-03-10	9.900	9.970	9.480	9.870	7.563	569,400

← NewerPage 15 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.