VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	1.560	1.560	1.490	1.490	11.620	11,312
2022-12-07	1.600	1.600	1.520	1.520	11.854	7,925
2022-12-06	1.580	1.580	1.540	1.550	12.088	8,812
2022-12-05	1.600	1.650	1.530	1.530	11.932	23,375
2022-12-02	1.600	1.640	1.550	1.570	12.244	4,712
2022-12-01	1.660	1.670	1.560	1.560	12.166	20,362
2022-11-30	1.640	1.730	1.550	1.720	13.414	44,200
2022-11-29	1.620	1.630	1.570	1.610	12.556	34,737
2022-11-28	1.680	1.680	1.610	1.610	12.556	13,087
2022-11-25	1.780	1.790	1.610	1.680	13.102	28,575
2022-11-24	1.690	1.800	1.650	1.740	13.570	21,825
2022-11-23	1.560	1.700	1.450	1.700	13.258	52,562
2022-11-22	1.570	1.610	1.570	1.590	12.400	7,950
2022-11-21	1.580	1.640	1.560	1.570	12.244	12,325
2022-11-18	1.630	1.680	1.570	1.570	12.244	13,475
2022-11-17	1.690	1.690	1.550	1.630	12.712	27,012
2022-11-16	1.710	1.730	1.630	1.690	13.180	10,950
2022-11-14	1.690	1.800	1.660	1.760	13.726	13,850
2022-11-11	1.750	1.800	1.650	1.720	13.414	9,300
2022-11-10	1.730	1.760	1.610	1.700	13.258	17,237
2022-11-09	1.760	1.800	1.730	1.730	13.492	9,750
2022-11-08	1.810	1.900	1.760	1.770	13.804	16,175
2022-11-07	1.820	1.850	1.750	1.800	14.038	16,337
2022-11-04	1.840	1.860	1.800	1.820	14.194	22,862
2022-11-03	1.810	1.920	1.810	1.850	14.428	26,837
2022-11-01	1.850	1.890	1.810	1.810	14.116	27,162
2022-10-31	1.920	1.980	1.780	1.830	14.272	63,225
2022-10-28	1.810	1.980	1.810	1.880	14.662	70,437
2022-10-27	1.770	1.830	1.770	1.800	14.038	20,137
2022-10-26	1.820	1.850	1.760	1.760	13.726	22,462
2022-10-25	1.800	1.870	1.760	1.790	13.960	47,362
2022-10-24	1.710	1.930	1.660	1.790	13.960	66,737
2022-10-21	1.400	2.070	1.400	1.810	14.116	699,000
2022-10-20	1.500	1.500	1.400	1.400	10.918	52,100
2022-10-19	1.480	1.520	1.460	1.490	11.620	15,575
2022-10-18	1.520	1.540	1.470	1.470	11.464	15,300
2022-10-17	1.500	1.520	1.490	1.490	11.620	7,337
2022-10-14	1.530	1.530	1.480	1.480	11.542	16,175
2022-10-13	1.530	1.550	1.500	1.520	11.854	13,250
2022-10-11	1.520	1.540	1.510	1.530	11.932	6,850
2022-10-10	1.520	1.540	1.500	1.520	11.854	26,387
2022-10-07	1.580	1.580	1.520	1.520	11.854	35,787
2022-10-06	1.510	1.580	1.510	1.550	12.088	45,925
2022-10-05	1.600	1.630	1.470	1.510	11.776	87,912
2022-10-04	1.620	1.670	1.590	1.620	12.634	18,737
2022-10-03	1.600	1.680	1.590	1.610	12.556	13,075
2022-09-30	1.600	1.620	1.550	1.600	12.478	11,462
2022-09-29	1.590	1.610	1.560	1.580	12.322	4,937
2022-09-28	1.620	1.640	1.610	1.610	12.556	3,312
2022-09-27	1.650	1.660	1.600	1.630	12.712	18,350
2022-09-26	1.660	1.660	1.610	1.620	12.634	8,250
2022-09-23	1.640	1.660	1.620	1.660	12.946	8,950
2022-09-22	1.680	1.680	1.650	1.650	12.868	5,925
2022-09-21	1.670	1.690	1.640	1.660	12.946	9,062
2022-09-20	1.690	1.700	1.660	1.670	13.024	6,200
2022-09-19	1.650	1.730	1.610	1.690	13.180	24,187
2022-09-16	1.630	1.670	1.600	1.660	12.946	23,712
2022-09-15	1.640	1.710	1.630	1.670	13.024	27,712
2022-09-14	1.610	1.630	1.590	1.610	12.556	20,087
2022-09-13	1.670	1.680	1.610	1.610	12.556	20,700

← NewerPage 17 of 21 · 1,242 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.