Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	24.000	24.640	23.990	24.530	21.780	307,900
2025-02-07	23.020	24.140	23.020	23.900	21.221	736,400
2025-02-06	23.010	23.410	22.970	23.120	20.529	189,000
2025-02-05	23.290	23.640	23.200	23.250	20.644	358,000
2025-02-04	24.010	24.150	23.320	23.410	20.786	211,000
2025-02-03	23.720	24.240	23.530	24.000	21.310	294,800
2025-01-31	23.420	23.990	23.400	23.840	21.168	339,100
2025-01-30	23.280	23.850	23.280	23.490	20.857	256,100
2025-01-29	23.030	23.690	22.970	23.290	20.679	421,800
2025-01-28	23.640	23.690	23.050	23.050	20.466	139,900
2025-01-27	23.350	23.860	23.050	23.570	20.928	255,100
2025-01-24	22.390	23.570	22.210	23.330	20.715	961,000
2025-01-23	22.940	22.940	22.160	22.390	19.880	341,200
2025-01-22	23.060	23.160	22.700	22.940	20.369	463,500
2025-01-21	22.760	23.090	22.350	22.630	20.093	261,200
2025-01-20	22.850	23.260	22.400	22.900	20.333	259,800
2025-01-17	22.880	23.510	21.820	22.850	20.289	358,100
2025-01-16	22.780	23.050	22.250	22.250	19.756	216,400
2025-01-15	22.580	22.980	22.230	22.780	20.227	372,500
2025-01-14	23.170	23.190	22.210	22.320	19.818	233,800
2025-01-13	22.690	23.400	22.490	22.920	20.351	315,700
2025-01-10	23.140	23.180	22.600	22.830	20.271	234,700
2025-01-09	23.750	23.760	23.020	23.230	20.626	214,500
2025-01-08	23.400	23.790	23.320	23.720	21.061	376,100
2025-01-07	25.000	25.100	23.400	23.400	20.777	532,200
2025-01-06	25.000	25.500	24.100	24.420	21.683	688,000
2025-01-03	21.800	25.000	21.660	25.000	22.198	2,256,500
2025-01-02	24.300	24.400	21.500	21.500	19.090	838,100
2024-12-30	23.150	24.690	22.670	24.300	21.576	1,230,900
2024-12-27	23.000	23.000	22.370	22.920	20.351	477,200
2024-12-26	22.420	22.920	22.320	22.740	20.191	465,100
2024-12-23	23.590	23.600	22.340	22.410	19.898	860,800
2024-12-20	24.240	24.240	23.160	23.590	20.946	307,800
2024-12-19	22.380	23.670	22.380	23.670	20.875	567,700
2024-12-18	24.190	24.190	22.330	22.390	19.746	1,183,200
2024-12-17	23.930	24.230	23.330	24.010	21.175	451,800
2024-12-16	24.440	24.790	23.770	23.820	21.007	275,900
2024-12-13	24.240	24.860	24.240	24.500	21.607	874,100
2024-12-12	24.680	24.920	24.030	24.470	21.580	222,000
2024-12-11	25.000	25.320	24.460	24.950	22.004	545,800
2024-12-10	24.630	25.090	24.460	24.980	22.030	230,900
2024-12-09	24.120	24.800	24.120	24.640	21.730	303,800
2024-12-06	24.250	24.410	23.680	24.210	21.351	536,200
2024-12-05	23.840	24.610	23.840	24.350	21.475	196,000
2024-12-04	23.920	24.290	23.750	23.840	21.025	282,200
2024-12-03	24.100	24.210	23.690	23.910	21.086	279,600
2024-12-02	24.770	24.890	23.590	24.100	21.254	512,500
2024-11-29	23.900	24.560	23.300	24.560	21.660	528,300
2024-11-28	24.770	24.770	23.650	23.930	21.104	342,600
2024-11-27	24.980	25.230	24.660	24.760	21.836	490,700
2024-11-26	24.730	25.260	24.730	24.970	22.021	194,100
2024-11-25	24.760	24.980	24.480	24.740	21.818	257,700
2024-11-22	24.250	24.750	24.250	24.750	21.827	325,700
2024-11-21	24.400	24.480	24.050	24.220	21.360	247,900
2024-11-19	24.940	25.050	24.290	24.400	21.519	254,300
2024-11-18	25.060	25.280	24.220	24.900	21.960	714,100
2024-11-14	25.120	25.120	24.210	24.510	21.616	478,300
2024-11-13	24.710	25.280	24.580	25.050	22.092	464,700
2024-11-12	26.020	26.020	24.650	24.670	21.757	568,500
2024-11-11	25.350	26.280	24.900	26.020	22.947	896,200

← NewerPage 8 of 21 · 1,247 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.