Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	10.460	10.460	10.100	10.250	7.619	257,200
2022-09-13	10.570	10.740	10.330	10.540	7.835	288,000
2022-09-12	10.600	10.990	10.500	10.530	7.828	258,800
2022-09-09	10.350	10.590	10.220	10.570	7.857	171,500
2022-09-08	10.400	10.500	10.120	10.320	7.671	178,500
2022-09-06	10.520	10.520	10.230	10.330	7.679	128,600
2022-09-05	10.600	10.640	10.330	10.560	7.850	133,400
2022-09-02	10.790	10.840	10.450	10.560	7.850	238,100
2022-09-01	10.490	10.840	10.450	10.770	8.006	359,700
2022-08-31	10.350	10.770	10.160	10.590	7.872	531,400
2022-08-30	10.720	10.760	10.150	10.300	7.657	698,900
2022-08-29	10.500	10.760	10.500	10.710	7.961	217,100
2022-08-26	10.620	10.710	10.510	10.660	7.924	190,200
2022-08-25	10.910	10.960	10.570	10.640	7.909	211,500
2022-08-24	10.570	10.940	10.470	10.880	8.088	197,200
2022-08-23	10.360	10.760	10.350	10.500	7.805	193,900
2022-08-22	10.540	10.760	10.300	10.570	7.857	200,300
2022-08-19	10.320	10.640	10.030	10.550	7.842	341,600
2022-08-18	10.730	10.730	10.100	10.320	7.671	336,600
2022-08-17	10.700	10.750	10.420	10.660	7.924	337,800
2022-08-16	10.790	10.950	10.600	10.720	7.969	186,200
2022-08-15	10.800	11.110	10.710	10.790	8.021	312,600
2022-08-12	10.860	11.000	10.750	10.900	8.103	249,900
2022-08-11	11.100	11.100	10.550	10.810	8.036	235,200
2022-08-10	10.990	11.300	10.590	10.890	8.095	455,300
2022-08-09	10.990	10.990	10.410	10.720	7.969	206,900
2022-08-08	11.050	11.210	10.600	10.750	7.991	224,900
2022-08-05	10.600	11.180	10.600	11.000	8.177	250,700
2022-08-04	10.390	10.900	10.330	10.600	7.880	260,200
2022-08-03	10.540	10.620	10.280	10.300	7.657	173,700
2022-08-02	10.360	10.580	10.080	10.350	7.694	294,400
2022-08-01	10.550	10.800	10.300	10.360	7.701	289,500
2022-07-29	10.640	10.790	10.510	10.540	7.835	92,600
2022-07-28	10.440	10.800	10.440	10.670	7.932	110,100
2022-07-27	10.250	10.620	10.210	10.490	7.798	186,800
2022-07-26	10.540	10.540	10.080	10.200	7.582	216,600
2022-07-25	9.980	10.560	9.910	10.560	7.850	267,800
2022-07-22	10.040	10.230	9.910	9.980	7.419	172,200
2022-07-21	9.850	10.040	9.740	10.040	7.463	191,500
2022-07-20	10.240	10.320	9.810	10.010	7.441	178,400
2022-07-19	10.270	10.290	9.970	10.250	7.619	182,600
2022-07-18	10.270	10.400	10.050	10.130	7.530	281,400
2022-07-15	10.520	10.520	10.150	10.270	7.634	123,200
2022-07-14	10.670	10.700	10.150	10.410	7.738	163,400
2022-07-13	11.000	11.000	10.500	10.660	7.924	331,000
2022-07-12	10.560	11.000	10.460	10.980	8.162	307,000
2022-07-11	10.440	10.890	10.290	10.610	7.887	306,200
2022-07-08	10.360	10.790	10.270	10.610	7.887	387,400
2022-07-07	9.860	10.520	9.850	10.410	7.738	414,700
2022-07-06	9.580	9.820	9.250	9.780	7.270	449,500
2022-07-05	9.320	9.510	9.050	9.510	7.069	250,100
2022-07-04	9.360	9.760	9.280	9.310	6.921	313,100
2022-07-01	9.360	9.620	9.230	9.370	6.965	416,300
2022-06-30	9.720	9.720	9.290	9.330	6.936	374,200
2022-06-29	9.960	9.960	9.490	9.800	7.285	223,800
2022-06-28	9.880	10.100	9.700	9.990	7.426	230,000
2022-06-27	10.000	10.120	9.830	9.880	7.344	416,200
2022-06-24	9.730	10.060	9.630	9.940	7.389	229,100
2022-06-23	9.430	9.950	9.430	9.870	7.337	413,300
2022-06-22	9.500	9.700	9.340	9.560	7.107	547,700

← NewerPage 18 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.