Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	23.710	25.340	23.300	25.340	22.348	1,363,600
2024-11-07	26.500	26.640	23.510	23.920	21.095	1,323,300
2024-11-06	25.600	26.420	25.270	26.420	22.833	704,500
2024-11-05	24.300	26.000	24.070	25.850	22.340	601,200
2024-11-04	23.620	24.370	23.620	24.300	21.001	357,100
2024-11-01	24.000	24.060	23.320	23.320	20.154	586,500
2024-10-31	23.400	24.000	23.400	23.970	20.715	528,600
2024-10-30	22.820	23.640	22.820	23.640	20.430	368,100
2024-10-29	23.210	23.440	22.820	22.820	19.721	282,500
2024-10-28	23.000	23.210	22.870	23.210	20.059	251,200
2024-10-25	23.300	23.300	22.870	22.870	19.765	235,500
2024-10-24	23.350	23.350	22.820	23.250	20.093	403,100
2024-10-23	22.660	23.210	22.320	23.210	20.059	278,500
2024-10-22	22.600	22.820	22.310	22.650	19.575	243,800
2024-10-21	22.670	22.900	22.550	22.610	19.540	392,400
2024-10-18	22.700	23.010	22.440	22.680	19.600	397,100
2024-10-17	23.300	23.750	22.740	22.740	19.652	546,500
2024-10-16	21.060	23.070	21.060	23.070	19.938	2,619,700
2024-10-15	20.580	21.300	20.500	20.810	17.984	342,200
2024-10-14	21.200	21.200	20.140	20.600	17.803	660,000
2024-10-11	22.050	22.130	21.200	21.290	18.399	370,700
2024-10-10	22.420	22.600	22.220	22.350	19.315	125,700
2024-10-09	22.150	22.620	22.060	22.590	19.523	232,800
2024-10-08	22.210	22.470	22.150	22.150	19.142	244,300
2024-10-07	23.230	23.380	22.620	22.670	19.592	289,500
2024-10-04	22.950	23.290	22.760	23.190	20.041	212,600
2024-10-03	23.690	23.690	22.790	23.130	19.989	379,000
2024-10-02	22.530	23.860	22.530	23.860	20.620	306,200
2024-10-01	22.590	23.070	22.500	22.530	19.471	313,600
2024-09-30	23.110	23.110	22.450	22.700	19.618	347,600
2024-09-27	22.200	23.230	22.030	22.990	19.868	534,700
2024-09-26	22.210	22.420	22.000	22.070	19.073	272,900
2024-09-25	22.780	22.840	22.110	22.420	19.376	226,000
2024-09-24	22.890	23.190	22.440	22.640	19.566	310,000
2024-09-23	23.500	23.500	22.270	22.880	19.773	495,800
2024-09-20	22.810	23.500	22.680	23.500	20.309	666,500
2024-09-19	23.840	23.910	23.010	23.140	19.998	398,800
2024-09-18	23.910	24.200	23.510	23.840	20.603	321,500
2024-09-17	24.000	24.100	23.600	23.910	20.663	158,600
2024-09-16	24.230	24.410	23.560	23.970	20.715	482,900
2024-09-13	22.550	24.270	22.400	24.240	20.949	927,000
2024-09-12	23.780	23.950	22.220	22.590	19.523	582,400
2024-09-11	22.980	23.600	22.790	23.600	20.396	557,100
2024-09-10	22.890	23.050	22.290	22.950	19.834	235,100
2024-09-09	22.730	22.900	22.570	22.700	19.618	163,700
2024-09-06	22.780	23.290	22.530	22.890	19.782	304,500
2024-09-05	22.990	23.460	22.880	23.160	20.015	205,800
2024-09-04	22.320	23.240	22.000	23.240	20.084	493,800
2024-09-03	22.570	22.910	22.440	22.590	19.523	438,200
2024-09-02	22.740	23.130	22.390	22.650	19.575	627,100
2024-08-30	22.550	22.890	22.140	22.750	19.661	745,700
2024-08-29	22.990	22.990	22.320	22.810	19.713	366,400
2024-08-28	21.650	22.970	21.600	22.920	19.808	547,000
2024-08-27	22.390	22.670	21.660	21.750	18.797	381,400
2024-08-26	22.260	22.500	22.020	22.500	19.445	456,700
2024-08-23	21.550	22.250	21.420	22.170	19.160	316,400
2024-08-22	21.490	21.870	21.320	21.540	18.615	230,500
2024-08-21	22.000	22.570	21.670	21.670	18.728	379,000
2024-08-20	21.350	22.030	21.240	22.000	19.013	567,700
2024-08-19	21.290	21.680	21.210	21.350	18.451	547,900

← NewerPage 9 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.