Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	22.300	22.760	22.290	22.440	21.981	196,000
2026-01-26	22.010	22.350	21.700	22.230	21.776	197,900
2026-01-23	21.750	22.350	21.170	22.220	21.766	298,500
2026-01-22	21.130	21.920	21.130	21.730	21.286	447,900
2026-01-21	20.800	21.130	20.710	21.130	20.698	664,600
2026-01-20	20.940	21.120	20.730	20.750	20.326	181,500
2026-01-19	21.180	21.480	20.780	20.880	20.453	230,900
2026-01-16	20.360	21.130	20.150	21.130	20.698	386,900
2026-01-15	20.620	20.630	20.290	20.350	19.934	220,600
2026-01-14	20.200	20.550	20.200	20.510	20.091	220,600
2026-01-13	20.600	20.680	20.210	20.310	19.895	282,600
2026-01-12	20.920	20.920	20.550	20.600	20.179	115,000
2026-01-09	20.700	20.940	20.680	20.810	20.385	146,800
2026-01-08	20.780	21.030	20.650	20.770	20.346	181,500
2026-01-07	20.770	20.850	20.520	20.660	20.238	203,500
2026-01-06	20.830	21.170	20.660	20.770	20.346	180,100
2026-01-05	21.150	21.250	20.710	20.710	20.287	195,100
2026-01-02	21.310	21.520	21.030	21.030	20.600	265,700
2025-12-30	21.430	21.560	21.240	21.400	20.963	151,800
2025-12-29	21.100	21.490	21.070	21.310	20.875	134,400
2025-12-26	20.970	21.220	20.930	21.220	20.786	115,900
2025-12-23	21.000	21.190	20.920	21.070	20.639	180,900
2025-12-22	21.050	21.050	20.790	20.980	20.551	195,100
2025-12-19	21.140	21.250	20.970	21.070	20.639	256,500
2025-12-18	21.100	21.130	20.750	21.130	20.698	244,400
2025-12-17	21.510	21.510	20.610	20.960	20.532	240,400
2025-12-16	21.680	21.680	21.130	21.270	20.835	254,000
2025-12-15	21.480	21.620	21.330	21.520	21.080	185,200
2025-12-12	21.370	21.500	21.210	21.430	20.992	164,400
2025-12-11	21.200	21.380	21.020	21.220	20.786	174,100
2025-12-10	21.090	21.130	20.670	21.130	20.698	190,500
2025-12-09	21.290	21.420	20.490	20.740	20.316	809,000
2025-12-08	21.500	21.540	21.100	21.290	20.855	268,300
2025-12-05	22.030	22.080	21.040	21.300	20.865	561,500
2025-12-04	21.700	22.170	21.610	22.030	21.580	674,400
2025-12-03	22.000	22.040	21.470	21.700	21.257	463,900
2025-12-02	21.760	21.960	21.320	21.850	21.404	746,600
2025-12-01	22.430	22.580	21.490	21.760	21.315	607,700
2025-11-28	23.600	23.700	23.140	23.600	23.118	1,297,800
2025-11-27	22.970	23.550	22.970	23.550	21.556	756,100
2025-11-26	22.770	23.110	22.670	22.970	21.026	367,400
2025-11-25	22.410	22.710	22.240	22.660	20.742	305,300
2025-11-24	22.050	22.420	22.050	22.390	20.495	325,200
2025-11-21	22.410	22.460	21.990	22.030	20.165	228,700
2025-11-19	22.790	23.010	22.140	22.260	20.376	422,400
2025-11-18	22.030	22.480	21.810	22.060	20.193	259,100
2025-11-17	21.900	22.100	21.770	21.940	20.083	449,200
2025-11-14	21.840	22.110	21.770	21.880	20.028	142,600
2025-11-13	22.110	22.110	21.710	21.840	19.991	214,900
2025-11-12	22.100	22.230	21.710	21.940	20.083	209,700
2025-11-11	21.810	22.350	21.780	22.100	20.229	199,300
2025-11-10	21.700	22.030	21.550	21.800	19.955	152,300
2025-11-07	22.400	22.400	21.750	21.750	19.909	255,700
2025-11-06	22.750	22.960	22.000	22.480	20.577	348,300
2025-11-05	22.220	22.440	21.880	22.330	20.440	271,600
2025-11-04	21.950	22.330	21.800	22.220	20.339	219,800
2025-11-03	22.250	22.450	22.000	22.000	20.138	215,300
2025-10-31	22.060	22.300	22.060	22.150	20.275	138,600
2025-10-30	21.500	22.200	21.430	22.200	20.321	198,100
2025-10-29	21.550	21.820	21.500	21.680	19.845	195,700

← NewerPage 4 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.