Valid Soluções S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.000	19.140	18.690	18.930	18.930	178,200
2026-10-15	18.970	19.490	18.710	18.850	18.850	219,500
2026-10-14	19.610	19.610	18.720	19.140	19.140	345,300
2026-10-13	20.350	20.450	19.440	19.610	19.610	352,600
2026-10-09	19.590	20.480	19.530	20.350	20.350	700,500
2026-10-08	18.650	19.600	18.450	19.600	19.600	591,700
2026-10-07	18.550	18.930	18.470	18.700	18.700	421,000
2026-10-06	18.400	18.850	18.270	18.530	18.530	334,500
2026-10-05	18.650	19.290	18.060	18.060	18.060	489,500
2026-10-02	17.280	17.970	17.140	17.970	17.970	255,600
2026-10-01	17.560	17.670	17.170	17.360	17.360	143,300
2026-09-30	17.280	17.710	17.280	17.510	17.510	229,700
2026-09-29	17.230	17.340	17.080	17.270	17.270	75,400
2026-09-28	17.110	17.370	17.040	17.330	17.330	152,200
2026-09-25	17.380	17.470	17.110	17.110	17.110	146,000
2026-09-24	17.330	17.640	17.220	17.380	17.380	76,100
2026-09-23	17.800	17.800	17.330	17.330	17.330	188,800
2026-09-22	17.450	17.800	17.400	17.800	17.800	103,100
2026-09-21	17.400	17.650	17.400	17.640	17.640	195,200
2026-09-18	17.650	17.650	17.250	17.310	17.310	163,700
2026-09-17	18.050	18.050	17.580	17.670	17.670	108,500
2026-09-16	17.630	17.990	17.510	17.990	17.990	173,200
2026-09-15	17.830	17.830	17.520	17.700	17.700	148,100
2026-09-14	17.840	17.970	17.630	17.700	17.700	176,800
2026-09-11	17.710	18.070	17.660	17.920	17.920	224,800
2026-09-10	17.750	18.070	17.590	17.860	17.860	119,900
2026-09-09	18.120	18.120	17.690	17.700	17.700	129,300
2026-09-08	17.980	18.310	17.980	18.060	18.060	163,700
2026-09-04	17.730	18.280	17.700	17.880	17.880	277,800
2026-09-03	18.170	18.290	17.660	17.780	17.780	310,400
2026-09-02	17.400	18.090	17.300	18.000	18.000	242,700
2026-09-01	16.950	17.520	16.910	17.500	17.500	257,400
2026-08-31	17.500	17.580	16.750	16.750	16.750	380,200
2026-08-28	17.300	17.420	17.090	17.420	17.420	113,500
2026-08-27	17.410	17.530	17.220	17.220	17.220	121,700
2026-08-26	17.430	17.720	17.430	17.480	17.480	114,500
2026-08-25	17.400	17.540	17.300	17.530	17.530	176,300
2026-08-24	17.260	17.590	17.070	17.330	17.330	118,800
2026-08-21	17.120	17.410	17.050	17.330	17.330	162,000
2026-08-20	17.110	17.610	17.020	17.030	17.030	237,100
2026-08-19	16.610	17.110	16.310	17.110	17.110	868,300
2026-08-18	17.130	17.220	16.620	16.620	16.620	133,600
2026-08-17	16.600	17.090	16.530	17.090	17.090	320,700
2026-08-14	16.590	16.660	16.350	16.590	16.590	225,300
2026-08-13	16.670	16.740	16.390	16.590	16.590	139,600
2026-08-12	16.590	16.850	16.240	16.850	16.670	393,500
2026-08-11	17.150	17.290	16.470	16.480	16.304	312,800
2026-08-10	17.030	17.160	16.530	17.120	16.937	354,200
2026-08-07	17.360	17.670	16.880	17.030	16.844	352,100
2026-08-06	18.320	18.320	17.390	17.390	17.200	374,200
2026-08-05	18.660	18.710	18.230	18.330	18.130	192,800
2026-08-04	18.440	18.950	18.440	18.660	18.456	247,400
2026-08-03	18.150	18.540	18.060	18.410	18.209	206,900
2026-07-31	18.100	18.280	17.280	18.270	18.070	121,600
2026-07-30	18.080	18.150	17.940	18.100	17.902	135,300
2026-07-29	18.210	18.290	17.790	18.070	17.873	140,700
2026-07-28	17.990	18.160	17.890	18.090	17.892	170,500
2026-07-27	17.860	17.950	17.810	17.830	17.635	125,500
2026-07-24	17.820	17.820	17.550	17.740	17.546	121,300
2026-07-23	17.930	17.930	17.680	17.840	17.645	99,500

Page 1 of 5 · 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.