VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	16.720	16.950	16.610	16.900	16.597	27,200
2023-06-02	16.780	16.990	16.710	16.710	16.410	9,000
2023-06-01	16.900	17.000	16.720	16.900	16.597	13,500
2023-05-31	16.470	16.900	16.070	16.900	16.597	101,400
2023-05-30	16.840	16.960	16.090	16.300	16.008	68,000
2023-05-29	16.740	16.840	16.340	16.750	16.449	64,600
2023-05-26	16.600	16.750	16.480	16.750	16.449	20,800
2023-05-25	16.390	16.800	16.390	16.800	16.499	26,900
2023-05-24	16.700	16.800	16.300	16.690	16.391	24,600
2023-05-23	16.600	16.600	16.330	16.550	16.253	11,400
2023-05-22	16.770	16.770	16.220	16.650	16.351	12,200
2023-05-19	16.650	16.650	15.910	16.500	16.204	17,200
2023-05-18	15.700	16.940	15.700	16.160	15.870	26,100
2023-05-17	16.050	16.200	15.620	16.050	15.762	16,600
2023-05-16	16.300	16.300	15.410	16.240	15.949	42,600
2023-05-15	16.000	16.950	15.930	16.440	16.145	23,700
2023-05-12	15.840	16.000	15.800	15.940	15.654	11,500
2023-05-11	15.980	16.150	15.770	15.990	15.703	20,600
2023-05-10	15.750	15.990	15.530	15.980	15.693	20,400
2023-05-09	15.490	15.800	15.490	15.790	15.507	11,300
2023-05-08	15.840	15.840	15.300	15.300	15.025	6,600
2023-05-05	15.780	15.840	15.490	15.840	15.556	15,400
2023-05-04	15.790	15.800	15.560	15.750	15.354	10,000
2023-05-03	15.680	15.700	15.540	15.700	15.305	6,800
2023-05-02	15.900	15.900	15.520	15.520	15.130	9,800
2023-04-28	15.770	15.900	15.450	15.900	15.500	28,900
2023-04-27	15.830	15.990	15.590	15.620	15.227	12,700
2023-04-26	15.970	15.970	15.600	15.840	15.441	111,600
2023-04-25	15.200	15.780	15.190	15.500	15.110	33,600
2023-04-24	15.500	15.800	15.200	15.200	14.818	23,600
2023-04-20	15.990	16.690	15.620	15.960	15.558	42,700
2023-04-19	15.690	15.800	15.690	15.800	15.402	17,800
2023-04-18	15.900	15.910	15.120	15.700	15.305	37,900
2023-04-17	16.020	16.080	15.900	15.990	15.588	6,300
2023-04-14	15.960	16.310	15.870	16.110	15.705	33,300
2023-04-13	15.990	16.150	15.930	15.960	15.558	12,000
2023-04-12	15.980	16.050	15.820	16.000	15.597	12,300
2023-04-11	15.640	16.010	15.630	15.940	15.539	66,500
2023-04-10	15.850	16.100	15.520	15.890	15.490	15,000
2023-04-06	15.800	15.990	15.700	15.800	15.402	4,500
2023-04-05	15.920	16.050	15.900	15.900	15.500	48,900
2023-04-04	15.800	16.000	15.650	15.840	15.441	44,900
2023-04-03	15.770	15.900	15.500	15.650	15.256	29,000
2023-03-31	15.170	16.000	14.800	16.000	15.597	150,500
2023-03-30	14.500	15.500	14.500	15.200	14.818	223,400
2023-03-29	13.210	14.500	13.080	14.500	14.135	304,700
2023-03-28	13.000	13.490	12.800	13.490	13.151	83,500
2023-03-27	12.510	13.220	12.400	13.150	12.819	33,000
2023-03-24	12.570	13.130	12.090	12.500	12.186	43,600
2023-03-23	12.480	12.980	11.850	12.900	12.575	49,100
2023-03-22	12.220	12.950	11.970	12.860	12.536	28,900
2023-03-21	11.710	12.560	11.710	12.300	11.991	21,000
2023-03-20	11.680	12.000	11.150	12.000	11.698	30,200
2023-03-17	11.700	11.860	11.700	11.760	11.464	1,700
2023-03-16	12.150	12.390	11.600	12.000	11.698	11,600
2023-03-15	11.310	12.300	10.500	12.000	11.698	55,300
2023-03-14	11.800	11.950	11.380	11.380	11.094	17,600
2023-03-13	11.400	12.190	11.350	11.500	11.211	13,300
2023-03-10	11.540	11.840	11.460	11.700	11.406	11,800
2023-03-09	11.960	11.960	11.520	11.520	11.230	81,900

← NewerPage 15 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0507 BRL
2025-05-02	0.0014 BRL
2024-04-29	0.0475 BRL
2023-05-05	0.1124 BRL
2019-05-02	0.4594 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.