Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.750	18.070	17.680	17.880	17.685	212,600
2026-07-21	17.900	17.900	17.490	17.680	17.487	245,100
2026-07-20	17.790	18.020	17.780	17.940	17.744	239,900
2026-07-17	17.910	18.040	17.780	17.780	17.586	182,900
2026-07-16	17.930	18.060	17.750	17.890	17.695	170,100
2026-07-15	18.280	18.280	17.950	18.080	17.882	132,900
2026-07-14	18.240	18.350	17.980	18.310	18.110	325,500
2026-07-13	17.660	18.300	17.660	18.080	17.882	444,700
2026-07-10	17.660	17.990	17.590	17.900	17.704	335,600
2026-07-09	17.170	17.660	17.150	17.660	17.467	170,400
2026-07-08	17.190	17.190	17.000	17.180	16.992	131,000
2026-07-07	17.330	17.600	17.010	17.010	16.824	138,800
2026-07-06	17.980	17.980	17.300	17.330	17.141	190,500
2026-07-03	17.600	17.810	17.500	17.800	17.606	274,600
2026-07-02	17.300	17.630	17.300	17.500	17.309	140,500
2026-07-01	17.150	17.540	17.080	17.290	17.101	183,100
2026-06-30	17.460	17.460	17.140	17.260	17.071	201,100
2026-06-29	17.230	17.460	17.230	17.420	17.230	86,800
2026-06-26	17.140	17.570	17.070	17.370	17.180	147,100
2026-06-25	17.290	17.470	17.120	17.140	16.953	213,500
2026-06-24	17.330	17.410	17.120	17.160	16.972	236,800
2026-06-23	17.140	17.450	17.040	17.330	17.141	152,800
2026-06-22	17.300	17.630	17.160	17.160	16.972	205,500
2026-06-19	17.100	17.430	17.060	17.200	17.012	371,700
2026-06-18	17.250	17.420	17.080	17.100	16.913	185,100
2026-06-17	17.400	17.720	17.250	17.250	17.062	497,000
2026-06-16	17.500	17.500	17.070	17.230	17.042	265,000
2026-06-15	17.370	17.600	17.360	17.500	17.309	341,900
2026-06-12	17.520	17.760	17.220	17.320	17.131	133,100
2026-06-11	17.380	17.580	17.220	17.540	17.348	289,700
2026-06-10	17.060	17.390	16.830	17.300	17.111	416,700
2026-06-09	17.370	17.600	16.840	17.000	16.814	395,700
2026-06-08	17.550	17.690	17.350	17.350	17.160	313,700
2026-06-05	17.180	17.630	17.130	17.560	17.368	462,900
2026-06-03	17.210	17.690	17.120	17.180	16.992	588,400
2026-06-02	17.510	17.750	17.270	17.270	17.081	318,300
2026-06-01	17.690	17.910	17.600	17.600	17.408	477,300
2026-05-29	17.870	17.930	17.400	17.630	17.437	507,600
2026-05-28	17.860	18.010	17.590	17.890	17.695	290,200
2026-05-27	17.300	18.160	17.300	18.100	17.902	1,411,900
2026-05-26	18.140	18.140	17.170	17.290	17.101	309,400
2026-05-25	17.300	18.170	17.300	18.140	17.942	558,400
2026-05-22	17.250	17.490	17.130	17.300	17.111	499,300
2026-05-21	17.630	17.640	17.150	17.200	17.012	360,600
2026-05-20	16.600	17.630	16.600	17.630	17.437	540,500
2026-05-19	17.600	17.600	16.520	16.520	16.339	370,900
2026-05-18	17.250	17.850	17.130	17.610	17.418	398,400
2026-05-15	17.000	17.560	16.630	17.540	17.348	748,500
2026-05-14	17.340	17.550	17.010	17.100	16.913	227,700
2026-05-13	16.940	17.880	16.850	17.330	17.141	823,600
2026-05-12	17.970	17.980	16.900	16.940	16.755	443,900
2026-05-11	18.680	18.730	18.100	18.150	17.952	538,300
2026-05-08	17.530	18.800	17.450	18.750	18.367	951,600
2026-05-07	19.350	19.350	17.250	17.250	16.898	900,900
2026-05-06	19.490	19.840	19.400	19.400	19.004	481,200
2026-05-05	19.540	19.820	19.450	19.450	19.053	298,400
2026-05-04	19.730	19.950	19.520	19.540	19.141	294,800
2026-04-30	19.290	19.730	19.250	19.730	19.327	244,600
2026-04-29	19.520	19.520	19.190	19.290	18.896	212,200
2026-04-28	19.380	19.470	19.100	19.440	19.043	186,400

← NewerPage 2 of 3 · 125 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.