VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	12.170	12.430	11.640	12.010	11.708	106,300
2023-03-07	12.380	12.480	11.900	11.900	11.601	39,800
2023-03-06	12.510	13.500	12.360	12.360	12.049	13,800
2023-03-03	12.320	12.730	11.520	12.700	12.380	7,800
2023-03-02	12.640	12.890	12.200	12.460	12.147	32,600
2023-03-01	14.750	14.750	12.690	12.690	12.371	47,400
2023-02-28	13.300	15.100	13.100	15.100	14.720	181,000
2023-02-27	12.140	13.500	12.140	13.500	13.160	35,100
2023-02-24	11.670	12.600	11.500	12.600	12.283	28,300
2023-02-23	12.300	12.300	11.700	11.700	11.406	21,500
2023-02-22	12.400	12.400	12.070	12.070	11.766	8,700
2023-02-17	12.470	13.100	12.030	12.500	12.186	11,500
2023-02-16	12.310	12.900	12.310	12.700	12.380	11,400
2023-02-15	12.510	13.270	12.050	12.050	11.747	28,300
2023-02-14	12.740	13.070	12.330	12.970	12.644	25,900
2023-02-13	12.400	13.370	12.200	12.800	12.478	24,600
2023-02-10	12.420	13.220	12.420	13.060	12.731	13,000
2023-02-08	1.700	1.860	1.700	1.730	13.492	31,225
2023-02-07	1.650	1.850	1.630	1.680	13.102	43,712
2023-02-06	1.770	1.790	1.650	1.650	12.868	32,875
2023-02-03	1.830	1.860	1.740	1.750	13.648	26,137
2023-02-02	1.960	1.980	1.840	1.840	14.350	24,350
2023-02-01	2.080	2.080	1.920	1.930	15.052	71,075
2023-01-31	1.970	2.100	1.900	2.090	16.299	175,250
2023-01-30	1.820	2.000	1.800	2.000	15.597	140,150
2023-01-27	1.760	1.940	1.690	1.940	15.130	129,562
2023-01-26	1.650	1.800	1.580	1.790	13.960	105,125
2023-01-25	1.690	1.700	1.600	1.640	12.790	35,050
2023-01-24	1.660	1.690	1.620	1.690	13.180	11,725
2023-01-23	1.670	1.710	1.630	1.640	12.790	19,137
2023-01-20	1.660	1.700	1.640	1.690	13.180	11,062
2023-01-19	1.640	1.700	1.640	1.650	12.868	21,850
2023-01-18	1.650	1.680	1.640	1.640	12.790	12,837
2023-01-17	1.650	1.680	1.630	1.650	12.868	9,287
2023-01-16	1.660	1.680	1.610	1.650	12.868	13,650
2023-01-13	1.690	1.710	1.600	1.680	13.102	23,987
2023-01-12	1.750	1.750	1.680	1.690	13.180	27,137
2023-01-11	1.790	1.840	1.740	1.770	13.804	15,987
2023-01-10	1.780	1.830	1.770	1.780	13.882	16,437
2023-01-09	1.730	1.840	1.700	1.780	13.882	16,837
2023-01-06	1.720	1.880	1.720	1.760	13.726	49,462
2023-01-05	1.750	1.760	1.690	1.710	13.336	22,287
2023-01-04	1.710	1.790	1.710	1.710	13.336	23,350
2023-01-03	1.840	1.850	1.710	1.710	13.336	51,375
2023-01-02	2.090	2.090	1.850	1.850	14.428	33,987
2022-12-29	2.080	2.140	1.980	2.090	16.299	213,325
2022-12-28	1.920	2.100	1.880	2.090	16.299	49,450
2022-12-27	1.900	1.930	1.810	1.930	15.052	39,725
2022-12-26	1.900	1.920	1.810	1.910	14.896	74,912
2022-12-23	1.800	1.920	1.780	1.920	14.974	65,850
2022-12-22	1.860	1.860	1.770	1.810	14.116	11,512
2022-12-21	1.830	1.890	1.750	1.880	14.662	64,250
2022-12-20	1.570	1.890	1.560	1.890	14.740	132,350
2022-12-19	1.620	1.700	1.540	1.550	12.088	85,787
2022-12-16	1.620	1.640	1.550	1.620	12.634	11,625
2022-12-15	1.500	1.670	1.500	1.620	12.634	93,962
2022-12-14	1.470	1.520	1.450	1.460	11.386	12,825
2022-12-13	1.530	1.550	1.510	1.520	11.854	1,912
2022-12-12	1.510	1.530	1.450	1.530	11.932	14,087
2022-12-09	1.510	1.530	1.490	1.500	11.698	5,612

← NewerPage 16 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.