Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	19.850	19.910	19.350	19.440	19.043	298,300
2026-04-24	19.940	19.940	19.600	19.850	19.444	285,200
2026-04-23	20.060	20.190	19.700	19.760	19.356	254,200
2026-04-22	20.410	20.420	19.890	20.040	19.630	242,500
2026-04-20	20.580	20.600	20.250	20.400	19.983	278,600
2026-04-17	20.510	20.950	20.340	20.580	20.159	363,700
2026-04-16	20.700	20.700	20.440	20.500	20.081	346,900
2026-04-15	21.110	21.110	20.370	20.510	20.091	535,300
2026-04-14	20.920	21.120	20.780	21.120	20.688	293,900
2026-04-13	20.840	21.000	20.630	20.960	20.532	199,900
2026-04-10	20.910	21.150	20.550	20.850	20.424	660,500
2026-04-09	20.300	20.870	20.160	20.870	20.444	423,600
2026-04-08	20.300	20.780	20.300	20.330	19.915	359,100
2026-04-07	19.890	20.100	19.420	19.900	19.493	595,800
2026-04-06	20.080	20.200	19.670	20.020	19.611	463,500
2026-04-02	20.000	20.270	19.790	19.970	19.562	299,600
2026-04-01	20.300	20.990	20.110	20.450	20.032	463,700
2026-03-31	20.110	20.450	19.930	20.300	19.885	238,800
2026-03-30	20.200	20.330	20.000	20.000	19.591	174,800
2026-03-27	20.190	20.420	19.950	20.170	19.758	249,100
2026-03-26	20.340	20.340	19.950	20.190	19.777	211,500
2026-03-25	20.000	20.510	19.920	20.340	19.924	230,500
2026-03-24	20.550	20.550	19.840	19.910	19.503	286,800
2026-03-23	19.710	20.560	19.560	20.560	20.140	437,200
2026-03-20	19.730	19.790	19.410	19.670	19.268	535,700
2026-03-19	19.770	20.360	19.210	19.720	19.317	433,000
2026-03-18	20.000	20.200	19.810	19.850	19.444	239,100
2026-03-17	20.080	20.430	20.080	20.170	19.758	142,800
2026-03-16	19.950	20.360	19.950	20.150	19.738	259,100
2026-03-13	20.260	20.450	19.850	19.950	19.542	231,400
2026-03-12	20.730	20.730	19.880	20.110	19.699	284,000
2026-03-11	20.800	21.120	20.650	20.730	20.306	120,700
2026-03-10	20.750	21.140	20.530	20.810	20.385	257,700
2026-03-09	20.600	20.690	20.310	20.550	20.130	172,800
2026-03-06	20.850	20.920	20.480	20.660	20.238	209,800
2026-03-05	21.260	21.310	20.700	20.810	20.385	329,900
2026-03-04	21.570	21.660	21.250	21.260	20.826	274,000
2026-03-03	21.590	21.590	20.810	21.290	20.855	392,300
2026-03-02	21.700	21.880	21.310	21.750	21.306	253,700
2026-02-27	22.200	22.200	21.650	21.820	21.374	267,000
2026-02-26	22.020	22.510	22.020	22.200	21.746	151,500
2026-02-25	22.930	22.940	21.970	22.010	21.560	182,400
2026-02-24	22.350	22.920	22.140	22.730	22.266	164,500
2026-02-23	22.200	22.520	21.900	22.520	22.060	235,000
2026-02-20	22.020	22.520	21.820	22.260	21.805	198,900
2026-02-19	22.780	22.780	21.930	22.040	21.590	282,100
2026-02-18	22.450	22.780	22.200	22.510	22.050	182,000
2026-02-13	22.840	22.840	22.050	22.360	21.903	188,100
2026-02-12	22.980	23.300	22.750	22.780	22.314	288,300
2026-02-11	22.220	23.310	22.220	23.100	22.628	254,900
2026-02-10	22.000	22.630	22.000	22.220	21.766	148,500
2026-02-09	21.990	22.400	21.830	22.230	21.776	224,100
2026-02-06	21.990	21.990	21.120	21.790	21.345	295,200
2026-02-05	21.500	21.860	21.280	21.360	20.924	255,700
2026-02-04	22.300	22.300	21.450	21.570	21.129	258,200
2026-02-03	22.490	22.610	22.110	22.170	21.717	317,800
2026-02-02	22.070	22.350	21.870	22.110	21.658	218,700
2026-01-30	22.080	22.230	21.820	22.230	21.776	199,300
2026-01-29	22.910	22.960	22.090	22.110	21.658	324,200
2026-01-28	22.440	22.990	22.360	22.900	22.432	321,700

← NewerPage 3 of 5 · 247 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.