Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	26.030	26.030	23.870	24.880	22.774	562,500
2025-05-09	24.250	26.280	24.130	26.030	23.826	867,400
2025-05-08	24.850	25.440	23.880	23.880	21.858	416,500
2025-05-07	24.860	25.330	24.560	24.800	22.701	273,300
2025-05-06	25.160	25.500	24.910	25.050	22.929	256,400
2025-05-05	25.740	26.080	24.260	24.970	22.856	375,000
2025-05-02	24.730	25.850	24.560	25.790	23.607	489,700
2025-04-30	24.020	25.000	24.020	24.750	22.655	358,500
2025-04-29	24.370	24.650	24.050	24.240	22.188	271,000
2025-04-28	24.500	24.520	24.050	24.280	22.225	220,100
2025-04-25	24.620	24.750	24.400	24.500	22.426	133,000
2025-04-24	24.560	24.880	24.060	24.770	22.673	231,600
2025-04-23	24.900	25.200	23.950	24.560	22.481	451,600
2025-04-22	24.900	25.310	24.610	24.990	22.875	226,400
2025-04-17	24.790	25.000	24.580	24.850	22.746	307,500
2025-04-16	24.860	24.860	24.280	24.790	22.691	631,300
2025-04-15	24.670	24.770	24.120	24.670	22.582	272,200
2025-04-14	25.040	25.280	24.320	24.320	22.261	384,900
2025-04-11	24.720	25.240	24.330	25.110	22.984	368,000
2025-04-10	25.040	25.040	24.320	24.430	22.362	225,400
2025-04-09	24.440	25.050	24.120	25.040	22.920	546,500
2025-04-08	25.190	25.430	24.430	24.440	22.371	249,800
2025-04-07	24.900	25.520	24.270	25.090	22.966	368,200
2025-04-04	25.310	25.310	24.270	25.200	23.067	413,900
2025-04-03	24.850	25.620	24.700	25.460	23.305	605,300
2025-04-02	24.470	24.840	24.320	24.840	22.737	558,200
2025-04-01	23.290	24.600	23.290	24.470	22.399	389,500
2025-03-31	23.450	23.610	23.190	23.380	21.401	307,700
2025-03-28	23.300	23.620	23.280	23.620	21.620	214,500
2025-03-27	23.560	23.780	23.300	23.460	21.474	229,100
2025-03-26	23.260	23.790	23.250	23.610	21.611	285,200
2025-03-25	23.250	23.830	23.250	23.260	21.291	153,000
2025-03-24	24.100	24.100	23.250	23.400	21.419	266,600
2025-03-21	23.850	24.020	23.650	23.870	21.849	480,800
2025-03-20	24.270	24.600	23.990	23.990	21.959	195,900
2025-03-19	23.840	25.190	23.840	24.350	22.289	801,500
2025-03-18	24.400	24.450	23.460	24.150	22.106	517,300
2025-03-17	24.140	24.700	23.800	24.330	22.270	644,500
2025-03-14	23.010	24.330	23.010	24.020	21.987	1,165,700
2025-03-13	26.690	26.690	23.360	24.220	22.170	1,207,800
2025-03-12	25.910	26.490	25.910	26.270	23.325	173,700
2025-03-11	26.850	26.950	25.640	25.870	22.970	2,806,500
2025-03-10	26.790	26.950	26.440	26.850	23.840	254,500
2025-03-07	26.110	26.800	25.840	26.800	23.796	393,600
2025-03-06	25.830	26.720	25.640	26.040	23.121	325,200
2025-03-05	25.720	25.980	25.360	25.820	22.926	165,300
2025-02-28	25.600	25.950	25.290	25.720	22.837	452,600
2025-02-27	25.440	25.670	25.200	25.500	22.642	251,100
2025-02-26	26.420	26.450	25.460	25.620	22.748	260,700
2025-02-25	25.610	26.370	25.610	26.250	23.308	204,000
2025-02-24	26.240	26.250	25.590	25.610	22.739	424,500
2025-02-21	25.760	26.200	25.710	26.000	23.086	289,400
2025-02-20	25.990	26.150	25.420	25.660	22.784	355,400
2025-02-19	25.240	26.100	25.170	25.930	23.024	829,600
2025-02-18	25.670	25.670	24.930	24.930	22.136	139,500
2025-02-17	24.700	25.650	24.700	25.650	22.775	389,000
2025-02-14	23.780	25.220	23.780	24.920	22.127	292,200
2025-02-13	23.940	24.090	23.650	23.840	21.168	175,600
2025-02-12	24.310	24.310	23.820	23.950	21.265	401,400
2025-02-11	24.430	24.830	24.270	24.480	21.736	201,500

← NewerPage 7 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.