Valid Soluções S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 8.490 | 8.660 | 8.320 | 8.400 | 6.027 | 163,900 |
| 2021-12-23 | 8.390 | 8.500 | 8.290 | 8.480 | 6.084 | 148,700 |
| 2021-12-22 | 8.330 | 8.450 | 8.210 | 8.330 | 5.976 | 149,300 |
| 2021-12-21 | 7.930 | 8.490 | 7.930 | 8.430 | 6.048 | 366,000 |
| 2021-12-20 | 8.340 | 8.380 | 7.930 | 7.930 | 5.689 | 319,800 |
| 2021-12-17 | 8.410 | 8.420 | 8.140 | 8.340 | 5.984 | 202,200 |
| 2021-12-16 | 8.500 | 8.690 | 8.310 | 8.360 | 5.998 | 323,800 |
| 2021-12-15 | 8.640 | 8.690 | 8.140 | 8.410 | 6.034 | 417,300 |
| 2021-12-14 | 8.750 | 8.750 | 8.310 | 8.540 | 6.127 | 385,900 |
| 2021-12-13 | 8.890 | 8.890 | 8.510 | 8.620 | 6.184 | 354,800 |
| 2021-12-10 | 9.100 | 9.180 | 8.800 | 8.840 | 6.342 | 434,800 |
| 2021-12-09 | 8.830 | 9.080 | 8.550 | 9.070 | 6.507 | 455,600 |
| 2021-12-08 | 8.420 | 8.870 | 8.310 | 8.860 | 6.357 | 336,700 |
| 2021-12-07 | 8.880 | 9.130 | 8.430 | 8.430 | 6.048 | 503,600 |
| 2021-12-06 | 8.910 | 9.050 | 8.760 | 8.960 | 6.428 | 307,700 |
| 2021-12-03 | 8.480 | 9.200 | 8.480 | 8.940 | 6.414 | 644,700 |
| 2021-12-02 | 8.260 | 8.540 | 8.210 | 8.480 | 6.084 | 384,900 |
| 2021-12-01 | 8.370 | 8.540 | 8.090 | 8.290 | 5.948 | 550,500 |
| 2021-11-30 | 8.290 | 8.400 | 7.930 | 8.260 | 5.926 | 437,000 |
| 2021-11-29 | 8.180 | 8.590 | 7.950 | 8.380 | 6.012 | 648,000 |
| 2021-11-26 | 8.000 | 8.120 | 7.670 | 8.110 | 5.819 | 923,400 |
| 2021-11-25 | 8.190 | 8.520 | 8.150 | 8.370 | 6.005 | 276,900 |
| 2021-11-24 | 8.170 | 8.240 | 7.960 | 8.200 | 5.883 | 416,900 |
| 2021-11-23 | 8.050 | 8.330 | 7.900 | 8.200 | 5.883 | 540,200 |
| 2021-11-22 | 8.170 | 8.320 | 7.890 | 8.030 | 5.761 | 746,100 |
| 2021-11-19 | 8.290 | 8.400 | 7.950 | 8.000 | 5.740 | 566,000 |
| 2021-11-18 | 8.620 | 8.780 | 8.210 | 8.210 | 5.890 | 528,000 |
| 2021-11-17 | 9.560 | 9.860 | 8.600 | 8.600 | 6.170 | 846,500 |
| 2021-11-16 | 9.500 | 9.700 | 9.320 | 9.560 | 6.859 | 821,200 |
| 2021-11-12 | 9.000 | 9.540 | 8.950 | 9.500 | 6.816 | 917,600 |
| 2021-11-11 | 8.300 | 9.190 | 8.150 | 9.140 | 6.557 | 1,516,700 |
| 2021-11-10 | 7.470 | 7.790 | 7.450 | 7.760 | 5.567 | 389,200 |
| 2021-11-09 | 7.390 | 7.630 | 7.390 | 7.470 | 5.359 | 375,200 |
| 2021-11-08 | 7.340 | 7.450 | 7.270 | 7.390 | 5.302 | 252,700 |
| 2021-11-05 | 7.260 | 7.530 | 7.160 | 7.440 | 5.338 | 371,400 |
| 2021-11-04 | 7.400 | 7.430 | 7.120 | 7.180 | 5.151 | 662,900 |
| 2021-11-03 | 7.270 | 7.700 | 7.220 | 7.410 | 5.316 | 516,300 |
| 2021-11-01 | 7.220 | 7.340 | 7.150 | 7.270 | 5.216 | 443,300 |
| 2021-10-29 | 7.510 | 7.600 | 7.140 | 7.140 | 5.123 | 560,700 |
| 2021-10-28 | 7.810 | 7.810 | 7.490 | 7.540 | 5.410 | 401,500 |
| 2021-10-27 | 8.020 | 8.240 | 7.760 | 7.810 | 5.603 | 243,400 |
| 2021-10-26 | 8.220 | 8.330 | 8.010 | 8.010 | 5.747 | 296,700 |
| 2021-10-25 | 7.820 | 8.320 | 7.790 | 8.320 | 5.969 | 401,100 |
| 2021-10-22 | 8.060 | 8.110 | 7.520 | 7.880 | 5.654 | 686,100 |
| 2021-10-21 | 8.630 | 8.650 | 8.120 | 8.200 | 5.883 | 484,900 |
| 2021-10-20 | 8.560 | 9.010 | 8.550 | 8.840 | 6.342 | 496,900 |
| 2021-10-19 | 8.800 | 8.840 | 8.420 | 8.480 | 6.084 | 375,400 |
| 2021-10-18 | 8.630 | 8.850 | 8.380 | 8.850 | 6.349 | 313,600 |
| 2021-10-15 | 8.460 | 8.650 | 8.450 | 8.640 | 6.199 | 187,400 |
| 2021-10-14 | 8.500 | 8.600 | 8.310 | 8.460 | 6.070 | 244,700 |
← NewerPage 21 of 21 · 1,250 trading days
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.