Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	8.670	10.000	8.670	10.000	7.662	1,280,900
2023-03-08	8.110	8.980	8.110	8.730	6.689	544,200
2023-03-07	8.190	8.190	7.890	8.050	6.168	260,900
2023-03-06	8.040	8.100	7.860	8.050	6.168	190,700
2023-03-03	8.270	8.270	7.930	8.030	6.153	337,600
2023-03-02	8.900	8.900	8.280	8.280	6.344	258,700
2023-03-01	8.980	8.980	8.570	8.860	6.789	346,200
2023-02-28	9.110	9.110	8.920	8.970	6.873	111,600
2023-02-27	9.250	9.250	8.920	8.980	6.881	92,400
2023-02-24	9.130	9.240	9.030	9.110	6.980	111,800
2023-02-23	9.150	9.290	9.120	9.150	7.011	98,800
2023-02-22	8.980	9.320	8.980	9.070	6.950	206,500
2023-02-17	9.060	9.200	9.000	9.040	6.927	181,500
2023-02-16	9.190	9.230	8.850	9.130	6.996	340,200
2023-02-15	9.160	9.190	8.820	9.180	7.034	318,600
2023-02-14	9.090	9.260	8.970	9.170	7.026	215,100
2023-02-13	8.910	9.160	8.820	9.070	6.950	186,300
2023-02-10	9.010	9.240	8.750	8.870	6.797	366,000
2023-02-09	9.050	9.100	8.820	9.100	6.973	306,000
2023-02-08	8.780	9.180	8.720	9.120	6.988	406,200
2023-02-07	8.840	8.840	8.680	8.710	6.674	127,400
2023-02-06	8.820	8.930	8.700	8.790	6.735	279,300
2023-02-03	9.050	9.080	8.830	8.970	6.873	348,000
2023-02-02	9.220	9.600	8.920	8.980	6.881	498,700
2023-02-01	9.300	9.340	8.890	9.230	7.072	573,100
2023-01-31	9.020	9.340	9.020	9.330	7.149	193,300
2023-01-30	9.170	9.320	9.020	9.030	6.919	159,200
2023-01-27	9.140	9.320	9.010	9.170	7.026	187,200
2023-01-26	9.060	9.210	8.950	9.210	7.057	217,900
2023-01-25	8.760	9.100	8.720	9.060	6.942	263,700
2023-01-24	8.670	8.880	8.670	8.770	6.720	139,500
2023-01-23	8.850	9.020	8.710	8.710	6.674	169,300
2023-01-20	8.600	8.920	8.600	8.870	6.797	180,200
2023-01-19	8.660	8.810	8.660	8.770	6.720	174,000
2023-01-18	8.830	9.090	8.740	8.740	6.697	313,800
2023-01-17	8.820	8.970	8.670	8.870	6.797	307,400
2023-01-16	8.780	8.810	8.580	8.790	6.735	257,200
2023-01-13	9.000	9.000	8.700	8.750	6.705	328,600
2023-01-12	9.090	9.270	8.970	9.010	6.904	279,700
2023-01-11	9.000	9.200	8.890	9.110	6.980	282,500
2023-01-10	8.980	9.190	8.900	9.000	6.896	278,300
2023-01-09	9.200	9.200	8.820	8.930	6.842	196,900
2023-01-06	9.010	9.210	8.820	9.120	6.988	368,200
2023-01-05	8.880	9.290	8.830	9.270	7.103	445,700
2023-01-04	9.170	9.180	8.650	8.810	6.549	578,800
2023-01-03	9.100	9.470	8.780	9.210	6.846	498,300
2023-01-02	9.470	9.470	8.400	9.200	6.839	542,100
2022-12-29	9.290	9.640	9.190	9.190	6.831	242,500
2022-12-28	9.190	9.380	8.860	9.280	6.898	373,900
2022-12-27	9.210	9.210	8.850	9.190	6.831	359,800
2022-12-26	9.270	9.430	9.150	9.240	6.869	120,900
2022-12-23	9.560	9.570	9.170	9.270	6.891	336,000
2022-12-22	9.110	9.550	9.030	9.550	7.099	381,400
2022-12-21	9.590	9.810	9.030	9.080	6.750	426,500
2022-12-20	8.870	9.550	8.840	9.550	7.099	359,300
2022-12-19	8.820	9.260	8.820	8.960	6.661	392,600
2022-12-16	9.340	9.360	8.810	8.810	6.549	380,600
2022-12-15	8.810	9.320	8.770	9.320	6.928	293,100
2022-12-14	8.790	8.960	8.500	8.920	6.631	300,900
2022-12-13	8.670	9.080	8.670	8.940	6.646	323,400

← NewerPage 16 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.