Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	9.210	9.280	8.540	8.780	6.527	393,600
2022-12-09	9.710	9.710	9.220	9.220	6.854	177,000
2022-12-08	9.700	9.950	9.530	9.790	7.277	362,700
2022-12-07	9.570	9.850	9.550	9.750	7.248	185,300
2022-12-06	9.230	9.720	9.140	9.720	7.225	289,900
2022-12-05	9.520	9.520	9.150	9.230	6.861	229,300
2022-12-02	9.680	9.680	9.170	9.600	7.136	294,300
2022-12-01	9.050	9.590	9.010	9.590	7.129	460,800
2022-11-30	9.640	9.760	8.810	9.010	6.698	583,700
2022-11-29	9.080	9.590	8.980	9.590	7.129	337,200
2022-11-28	9.070	9.210	8.880	9.000	6.690	218,600
2022-11-25	9.700	9.710	9.100	9.100	6.765	309,700
2022-11-24	9.360	9.780	9.190	9.780	7.270	256,700
2022-11-23	9.300	9.470	9.130	9.210	6.846	239,300
2022-11-22	9.560	9.770	9.240	9.400	6.988	365,800
2022-11-21	9.110	9.530	9.020	9.520	7.077	414,400
2022-11-18	9.470	9.640	9.110	9.190	6.831	353,100
2022-11-17	9.450	9.560	9.200	9.370	6.965	364,600
2022-11-16	10.000	10.200	9.410	9.680	7.196	565,100
2022-11-14	10.050	10.400	9.950	10.000	7.434	502,300
2022-11-11	10.500	10.500	10.090	10.100	7.508	312,900
2022-11-10	10.850	10.850	10.280	10.450	7.768	549,000
2022-11-09	11.290	11.510	10.850	10.950	8.140	379,400
2022-11-08	11.110	11.470	10.900	11.470	8.526	232,000
2022-11-07	11.220	11.620	10.990	11.200	8.326	282,300
2022-11-04	11.400	11.660	11.040	11.270	8.378	277,700
2022-11-03	11.080	11.520	11.010	11.430	8.497	351,900
2022-11-01	10.630	11.530	10.560	11.200	8.326	556,300
2022-10-31	10.500	10.860	10.330	10.850	8.065	335,300
2022-10-28	10.700	10.760	10.420	10.760	7.999	136,400
2022-10-27	10.430	10.690	10.430	10.570	7.857	156,400
2022-10-26	10.530	10.710	10.380	10.430	7.753	125,500
2022-10-25	10.880	11.000	10.670	10.670	7.932	129,600
2022-10-24	10.740	10.960	10.690	10.910	8.110	155,100
2022-10-21	10.480	11.000	10.390	10.900	8.103	211,600
2022-10-20	10.540	10.830	10.290	10.570	7.857	180,400
2022-10-19	10.590	10.750	10.440	10.750	7.991	185,200
2022-10-18	10.300	10.610	10.250	10.610	7.887	140,300
2022-10-17	10.450	10.600	10.300	10.300	7.657	101,600
2022-10-14	10.420	10.470	10.240	10.320	7.671	135,500
2022-10-13	10.290	10.480	10.130	10.480	7.790	180,000
2022-10-11	10.300	10.460	10.180	10.460	7.776	162,300
2022-10-10	10.390	10.400	10.080	10.390	7.724	144,100
2022-10-07	10.560	10.560	10.220	10.430	7.753	178,600
2022-10-06	10.440	10.590	10.190	10.560	7.850	172,400
2022-10-05	10.380	10.450	10.000	10.450	7.768	260,300
2022-10-04	10.310	10.710	10.200	10.230	7.605	238,700
2022-10-03	9.700	10.750	9.700	10.520	7.820	550,900
2022-09-30	9.700	10.000	9.580	9.850	7.322	217,000
2022-09-29	9.710	9.870	9.570	9.840	7.315	193,700
2022-09-28	9.750	9.920	9.590	9.760	7.255	211,100
2022-09-27	10.050	10.100	9.760	9.770	7.263	149,300
2022-09-26	10.300	10.300	9.780	9.910	7.367	359,400
2022-09-23	10.670	10.670	10.230	10.280	7.642	122,100
2022-09-22	10.200	10.750	10.200	10.750	7.991	146,200
2022-09-21	10.370	10.560	10.320	10.320	7.671	164,000
2022-09-20	10.350	10.450	10.160	10.440	7.761	139,500
2022-09-19	10.250	10.360	10.110	10.330	7.679	115,600
2022-09-16	9.910	10.420	9.810	10.190	7.575	386,800
2022-09-15	10.470	10.470	9.940	9.980	7.419	275,500

← NewerPage 17 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.