Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.130	10.400	10.010	10.270	7.634	490,200
2022-03-23	10.230	10.320	10.000	10.150	7.545	793,000
2022-03-22	10.480	10.690	10.140	10.200	7.582	757,300
2022-03-21	10.260	10.530	10.030	10.500	7.805	670,000
2022-03-18	10.120	10.490	9.950	10.220	7.597	661,300
2022-03-17	10.150	10.220	9.970	10.120	7.523	532,400
2022-03-16	10.670	10.850	10.120	10.120	7.523	784,600
2022-03-15	10.700	10.910	10.490	10.650	7.917	551,800
2022-03-14	11.160	11.260	10.770	10.850	8.065	473,400
2022-03-11	11.570	11.630	10.970	11.150	8.288	592,400
2022-03-10	10.970	11.570	10.660	11.570	8.601	763,500
2022-03-09	11.100	11.520	10.860	11.040	8.207	956,400
2022-03-08	10.470	11.030	10.050	11.010	8.184	762,100
2022-03-07	10.950	11.130	10.120	10.270	7.634	1,169,500
2022-03-04	11.870	11.870	10.870	11.020	8.192	1,339,800
2022-03-03	10.690	12.050	10.660	11.870	8.824	2,299,000
2022-03-02	10.160	10.780	9.820	10.670	7.932	789,500
2022-02-25	10.470	10.670	10.160	10.160	7.553	750,700
2022-02-24	10.830	10.920	10.090	10.380	7.716	1,049,900
2022-02-23	10.660	11.240	10.590	11.020	8.192	868,300
2022-02-22	10.520	11.000	10.450	10.690	7.947	467,800
2022-02-21	10.690	10.850	10.520	10.550	7.842	518,600
2022-02-18	10.610	10.800	10.530	10.620	7.894	335,000
2022-02-17	10.750	10.870	10.410	10.670	7.932	437,300
2022-02-16	10.840	10.930	10.580	10.750	7.991	554,800
2022-02-15	10.420	10.870	10.360	10.760	7.999	496,900
2022-02-14	10.280	10.490	10.220	10.320	7.671	281,500
2022-02-11	10.310	10.610	10.140	10.280	7.642	607,900
2022-02-10	10.420	10.640	10.260	10.350	7.694	345,600
2022-02-09	10.250	10.440	10.020	10.420	7.746	693,800
2022-02-08	9.880	10.380	9.700	10.230	7.605	716,800
2022-02-07	10.410	10.500	9.850	9.920	7.374	538,900
2022-02-04	10.370	10.500	10.100	10.400	7.731	566,300
2022-02-03	9.750	10.470	9.630	10.420	7.746	1,082,400
2022-02-02	9.790	10.000	9.560	9.750	7.248	551,500
2022-02-01	9.700	9.950	9.540	9.760	7.255	703,200
2022-01-31	9.290	9.730	9.210	9.700	7.211	464,900
2022-01-28	9.160	9.680	9.110	9.250	6.876	640,800
2022-01-27	9.000	9.410	8.990	9.390	6.980	682,800
2022-01-26	8.970	9.210	8.950	8.950	6.653	426,100
2022-01-25	8.410	9.000	8.250	8.970	6.668	717,200
2022-01-24	8.610	8.660	8.310	8.370	6.222	367,100
2022-01-21	8.420	8.830	8.380	8.680	6.452	508,200
2022-01-20	7.810	8.480	7.790	8.480	6.304	533,900
2022-01-19	8.030	8.080	7.800	7.800	5.798	722,200
2022-01-18	7.880	8.080	7.760	7.830	5.821	541,600
2022-01-17	7.910	7.980	7.800	7.800	5.798	187,700
2022-01-14	7.990	7.990	7.750	7.910	5.880	238,700
2022-01-13	7.900	8.060	7.900	7.960	5.917	337,700
2022-01-12	8.010	8.140	7.950	7.990	5.939	221,000
2022-01-11	7.880	8.020	7.680	8.000	5.947	365,800
2022-01-10	7.900	8.050	7.690	7.710	5.731	467,100
2022-01-07	7.810	8.020	7.680	8.000	5.947	425,300
2022-01-06	8.020	8.250	7.610	7.660	5.694	997,200
2022-01-05	8.350	8.460	8.140	8.280	6.155	959,500
2022-01-04	8.480	8.530	8.230	8.330	5.976	390,000
2022-01-03	8.700	8.940	8.370	8.400	6.027	701,500
2021-12-30	8.500	8.890	8.500	8.600	6.170	359,800
2021-12-29	8.590	8.680	8.350	8.350	5.991	191,000
2021-12-28	8.310	8.720	8.310	8.620	6.184	233,700

← NewerPage 20 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.