Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	9.510	9.600	9.320	9.590	7.129	236,800
2022-06-20	9.450	9.680	9.350	9.420	7.002	207,700
2022-06-17	9.530	9.600	9.230	9.500	7.062	245,700
2022-06-15	9.280	9.720	9.280	9.720	7.225	259,800
2022-06-14	9.420	9.530	9.190	9.300	6.913	222,700
2022-06-13	9.530	9.570	9.220	9.420	7.002	327,700
2022-06-10	10.170	10.170	9.450	9.880	7.344	471,500
2022-06-09	10.090	10.270	10.020	10.260	7.627	154,400
2022-06-08	10.150	10.380	9.890	10.150	7.545	156,900
2022-06-07	10.490	10.540	10.250	10.260	7.627	156,300
2022-06-06	10.990	10.990	10.330	10.470	7.783	373,900
2022-06-03	10.470	10.810	10.150	10.810	8.036	211,600
2022-06-02	10.080	10.580	10.050	10.580	7.865	335,600
2022-06-01	10.110	10.320	9.660	10.100	7.508	410,500
2022-05-31	10.430	10.720	10.110	10.110	7.515	251,100
2022-05-30	10.440	10.620	10.300	10.500	7.805	235,800
2022-05-27	11.150	11.300	10.430	10.430	7.753	284,100
2022-05-26	11.060	11.370	10.900	11.190	8.318	406,600
2022-05-25	10.900	11.150	10.580	11.150	8.288	635,400
2022-05-24	10.850	11.040	10.710	10.900	8.103	548,800
2022-05-23	10.210	11.020	10.210	10.960	8.147	717,400
2022-05-20	9.970	10.280	9.880	10.240	7.612	460,100
2022-05-19	9.720	9.940	9.610	9.800	7.285	207,700
2022-05-18	9.580	9.850	9.420	9.850	7.322	304,300
2022-05-17	9.590	9.720	9.530	9.700	7.211	185,000
2022-05-16	9.150	9.600	9.150	9.520	7.077	290,400
2022-05-13	8.540	9.340	8.540	9.340	6.943	288,100
2022-05-12	8.780	8.810	8.510	8.540	6.348	276,100
2022-05-11	8.510	8.950	8.430	8.790	6.534	446,000
2022-05-10	8.440	8.700	8.250	8.680	6.452	278,600
2022-05-09	8.600	8.640	8.180	8.260	6.140	269,100
2022-05-06	8.590	8.800	8.320	8.690	6.460	415,800
2022-05-05	8.970	8.970	8.490	8.500	6.319	307,900
2022-05-04	8.440	9.100	8.290	9.100	6.765	308,700
2022-05-03	8.550	8.650	8.260	8.440	6.274	323,700
2022-05-02	9.000	9.010	8.490	8.550	6.356	558,800
2022-04-29	9.390	9.480	9.010	9.010	6.698	240,300
2022-04-28	9.250	9.420	9.060	9.260	6.884	290,800
2022-04-27	9.280	9.490	9.160	9.200	6.839	178,400
2022-04-26	9.150	9.400	9.020	9.310	6.921	307,300
2022-04-25	9.120	9.250	8.820	9.180	6.824	476,700
2022-04-22	9.380	9.530	9.140	9.200	6.839	307,600
2022-04-20	9.310	9.640	9.260	9.640	7.166	366,200
2022-04-19	9.360	9.440	9.160	9.370	6.965	267,900
2022-04-18	9.050	9.390	9.040	9.390	6.980	231,100
2022-04-14	9.270	9.400	9.040	9.120	6.779	210,500
2022-04-13	9.260	9.430	9.120	9.300	6.913	281,100
2022-04-12	9.500	9.660	9.240	9.250	6.876	262,600
2022-04-11	9.660	9.660	9.320	9.490	7.054	428,500
2022-04-08	9.510	10.000	9.460	9.710	7.218	481,500
2022-04-07	9.460	9.640	9.270	9.510	7.069	422,900
2022-04-06	10.020	10.020	9.400	9.490	7.054	585,500
2022-04-05	10.260	10.310	9.970	10.050	7.471	662,000
2022-04-04	10.410	10.460	10.050	10.280	7.642	534,400
2022-04-01	9.870	10.500	9.820	10.500	7.805	785,400
2022-03-31	10.010	10.250	9.700	9.720	7.225	846,400
2022-03-30	10.240	10.300	9.960	10.020	7.448	715,000
2022-03-29	10.100	10.320	9.950	10.320	7.671	761,600
2022-03-28	10.640	10.640	10.040	10.050	7.471	665,700
2022-03-25	10.350	11.050	10.250	10.640	7.909	888,300

← NewerPage 19 of 21 · 1,246 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.