Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	21.820	22.200	21.810	22.080	20.211	187,300
2025-08-04	22.100	22.230	21.740	21.930	20.074	294,400
2025-08-01	22.300	22.380	21.860	22.020	20.156	245,400
2025-07-31	21.910	22.250	21.810	22.020	20.156	171,400
2025-07-30	21.860	22.300	21.600	22.150	20.275	250,300
2025-07-29	21.530	22.100	21.490	21.930	20.074	207,700
2025-07-28	22.120	22.250	21.490	21.540	19.717	163,600
2025-07-25	22.300	22.380	22.090	22.090	20.220	83,300
2025-07-24	22.330	22.330	21.820	22.300	20.412	301,600
2025-07-23	22.060	22.470	22.060	22.330	20.440	203,700
2025-07-22	22.010	22.740	22.010	22.110	20.238	265,500
2025-07-21	22.420	22.430	22.000	22.170	20.293	296,900
2025-07-18	22.590	22.590	22.060	22.180	20.302	385,800
2025-07-17	22.660	22.910	22.350	22.580	20.669	260,500
2025-07-16	23.500	23.650	22.660	22.670	20.751	315,000
2025-07-15	23.650	24.100	23.520	23.520	21.529	237,000
2025-07-14	23.170	23.880	23.050	23.500	21.511	308,200
2025-07-11	23.770	23.860	23.170	23.270	21.300	287,600
2025-07-10	23.630	24.050	23.220	23.770	21.758	181,300
2025-07-09	24.150	24.300	23.800	24.000	21.968	228,700
2025-07-08	24.610	24.790	24.160	24.160	22.115	201,500
2025-07-07	24.900	25.150	24.650	24.660	22.572	182,000
2025-07-04	25.140	25.360	24.960	24.960	22.847	119,100
2025-07-03	25.000	25.480	25.000	25.140	23.012	128,300
2025-07-02	25.230	25.300	24.880	25.000	22.884	219,200
2025-07-01	25.590	25.760	25.160	25.170	23.039	223,800
2025-06-30	25.210	25.840	25.000	25.610	23.442	259,200
2025-06-27	25.080	25.350	24.910	25.130	23.003	166,100
2025-06-26	25.500	25.670	24.940	25.080	22.957	255,300
2025-06-25	25.060	25.420	24.830	25.300	23.158	174,300
2025-06-24	25.650	25.660	25.020	25.190	23.058	136,300
2025-06-23	25.560	25.580	24.620	25.570	23.405	316,300
2025-06-20	25.160	25.740	24.960	25.560	23.396	294,500
2025-06-18	25.000	25.800	25.000	25.400	23.250	941,400
2025-06-17	25.750	25.760	24.630	24.750	22.655	235,000
2025-06-16	25.310	26.010	25.310	25.750	23.570	287,700
2025-06-13	25.200	25.790	25.000	25.390	23.241	248,600
2025-06-12	26.130	26.290	25.190	25.190	23.058	147,100
2025-06-11	25.350	26.130	25.330	25.860	23.671	206,400
2025-06-10	25.480	25.790	25.340	25.340	23.195	137,700
2025-06-09	25.930	26.040	25.250	25.490	23.332	270,900
2025-06-06	25.890	26.170	25.610	25.930	23.735	332,000
2025-06-05	26.170	26.170	25.700	25.700	23.524	168,800
2025-06-04	26.300	26.570	25.950	26.170	23.955	351,700
2025-06-03	25.930	26.250	25.500	26.250	24.028	332,300
2025-06-02	27.020	27.500	25.590	25.690	23.515	821,500
2025-05-30	27.420	27.730	26.920	26.960	24.678	549,300
2025-05-29	27.700	28.100	27.080	27.080	24.788	265,000
2025-05-28	26.970	28.080	26.790	28.020	25.648	554,800
2025-05-27	27.400	27.500	26.970	26.970	24.687	133,800
2025-05-26	27.280	27.300	26.660	26.920	24.641	163,300
2025-05-23	26.040	27.100	25.900	27.100	24.806	547,800
2025-05-22	27.140	27.300	26.040	26.040	23.836	239,300
2025-05-21	26.700	27.160	26.550	27.150	24.852	326,000
2025-05-20	26.870	27.080	26.430	27.040	24.751	189,800
2025-05-19	26.700	26.930	26.060	26.870	24.595	254,800
2025-05-16	26.450	26.780	25.650	26.760	24.495	347,600
2025-05-15	26.040	26.490	25.580	26.170	23.955	254,500
2025-05-14	25.490	26.220	25.370	26.220	24.000	304,700
2025-05-13	24.900	25.900	24.720	25.490	23.332	185,000

← NewerPage 6 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.