Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	21.660	21.760	21.410	21.630	19.799	196,900
2025-10-27	21.680	22.000	21.410	21.660	19.826	159,200
2025-10-24	21.610	21.740	21.400	21.680	19.845	218,800
2025-10-23	21.330	21.580	21.040	21.260	19.460	530,800
2025-10-22	20.330	21.940	20.330	21.150	19.360	1,291,500
2025-10-21	19.980	20.150	19.810	20.040	18.344	122,500
2025-10-20	20.080	20.250	20.000	20.070	18.371	145,800
2025-10-17	19.740	20.080	19.500	20.080	18.380	122,600
2025-10-16	19.780	19.880	19.500	19.500	17.849	237,400
2025-10-15	19.780	20.050	19.660	19.800	18.124	181,000
2025-10-14	20.130	20.130	19.740	19.780	18.106	122,600
2025-10-13	20.020	20.180	19.880	19.940	18.252	179,400
2025-10-10	20.480	20.480	19.630	19.980	18.289	256,700
2025-10-09	20.500	20.690	20.250	20.250	18.536	123,600
2025-10-08	20.780	20.840	20.370	20.520	18.783	280,000
2025-10-07	20.880	20.880	20.580	20.590	18.847	293,400
2025-10-06	20.850	20.850	20.380	20.830	19.067	366,000
2025-10-03	20.600	20.880	20.530	20.850	19.085	225,700
2025-10-02	20.990	21.050	20.570	20.610	18.865	211,400
2025-10-01	21.250	21.250	20.960	21.030	19.250	224,600
2025-09-30	21.150	21.290	20.900	21.150	19.360	192,400
2025-09-29	21.340	21.340	21.100	21.160	19.369	93,400
2025-09-26	21.170	21.330	20.980	21.160	19.369	249,600
2025-09-25	21.350	21.460	21.060	21.170	19.378	252,600
2025-09-24	21.480	21.550	21.150	21.420	19.607	239,000
2025-09-23	21.200	21.650	21.200	21.380	19.570	164,300
2025-09-22	21.470	21.480	21.150	21.250	19.451	173,700
2025-09-19	21.440	21.600	21.150	21.510	19.689	218,000
2025-09-18	21.440	21.440	21.050	21.290	19.488	178,100
2025-09-17	21.070	21.500	20.960	21.230	19.433	185,700
2025-09-16	21.100	21.210	20.950	21.070	19.286	154,500
2025-09-15	21.100	21.590	20.880	21.100	19.314	297,200
2025-09-12	21.180	21.230	20.820	21.100	19.314	138,400
2025-09-11	20.960	21.240	20.930	21.080	19.296	127,200
2025-09-10	20.740	21.200	20.720	20.950	19.177	185,200
2025-09-09	21.120	21.300	20.750	20.750	18.993	155,700
2025-09-08	21.620	21.620	21.000	21.000	19.222	355,600
2025-09-05	21.090	21.660	21.010	21.500	19.680	231,200
2025-09-04	20.520	21.060	20.510	21.050	19.268	189,900
2025-09-03	20.720	20.820	20.570	20.600	18.856	229,000
2025-09-02	20.910	21.010	20.550	20.730	18.975	322,100
2025-09-01	20.720	21.150	20.720	20.910	19.140	244,500
2025-08-29	20.870	21.200	20.710	20.710	18.957	297,800
2025-08-28	20.750	21.150	20.710	20.760	19.003	254,600
2025-08-27	20.680	20.910	20.560	20.750	18.993	179,700
2025-08-26	20.850	20.960	20.520	20.520	18.783	168,500
2025-08-25	21.040	21.170	20.780	20.850	19.085	145,500
2025-08-22	20.510	21.180	20.310	21.010	19.231	182,900
2025-08-21	20.560	20.560	20.290	20.480	18.746	193,300
2025-08-20	20.420	20.750	20.350	20.580	18.838	211,200
2025-08-19	21.040	21.280	20.260	20.420	18.691	298,300
2025-08-18	20.600	21.390	20.490	21.330	19.524	512,200
2025-08-15	20.500	20.800	20.440	20.670	18.920	249,000
2025-08-14	20.750	20.840	20.220	20.290	18.572	300,900
2025-08-13	20.570	20.930	20.540	20.750	18.993	312,000
2025-08-12	20.990	21.020	20.360	20.540	18.801	359,900
2025-08-11	21.960	22.200	20.740	20.840	19.076	468,000
2025-08-08	20.900	22.080	20.900	22.000	20.138	582,600
2025-08-07	22.730	22.730	20.700	20.960	19.186	662,500
2025-08-06	22.200	22.650	22.100	22.260	20.376	194,900

← NewerPage 5 of 21 · 1,250 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.