VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.710	1.720	1.650	1.690	13.180	22,175
2022-09-09	1.700	1.720	1.640	1.680	13.102	35,237
2022-09-08	1.690	1.800	1.660	1.660	12.946	18,625
2022-09-06	1.680	1.750	1.620	1.670	13.024	21,562
2022-09-05	1.650	1.730	1.650	1.720	13.414	14,575
2022-09-02	1.740	1.760	1.660	1.690	13.180	37,162
2022-09-01	1.790	1.840	1.680	1.740	13.570	39,137
2022-08-31	1.850	1.900	1.730	1.790	13.960	34,012
2022-08-30	1.800	1.980	1.800	1.840	14.350	87,100
2022-08-29	1.780	1.870	1.740	1.820	14.194	64,212
2022-08-26	1.740	1.830	1.680	1.750	13.648	64,612
2022-08-25	1.630	1.720	1.620	1.720	13.414	87,600
2022-08-24	1.580	1.670	1.580	1.630	12.712	51,362
2022-08-23	1.620	1.700	1.560	1.580	12.322	115,300
2022-08-22	1.740	1.750	1.600	1.600	12.478	120,362
2022-08-19	1.710	1.880	1.610	1.730	13.492	569,212
2022-08-18	1.640	1.840	1.620	1.710	13.336	97,000
2022-08-17	1.630	1.660	1.590	1.620	12.634	9,312
2022-08-16	1.630	1.650	1.610	1.620	12.634	7,500
2022-08-15	1.550	1.650	1.550	1.630	12.712	27,400
2022-08-12	1.510	1.620	1.500	1.580	12.322	21,237
2022-08-11	1.550	1.600	1.500	1.530	11.932	19,837
2022-08-10	1.510	1.570	1.510	1.540	12.010	17,187
2022-08-09	1.570	1.570	1.490	1.500	11.698	24,812
2022-08-08	1.540	1.600	1.540	1.580	12.322	28,187
2022-08-05	1.490	1.680	1.490	1.540	12.010	543,812
2022-08-04	1.440	1.510	1.440	1.490	11.620	27,500
2022-08-03	1.430	1.430	1.410	1.430	11.152	9,575
2022-08-02	1.410	1.430	1.400	1.400	10.918	12,075
2022-08-01	1.450	1.450	1.410	1.410	10.996	14,600
2022-07-29	1.470	1.480	1.420	1.420	11.074	16,475
2022-07-28	1.470	1.500	1.440	1.470	11.464	12,100
2022-07-27	1.440	1.470	1.440	1.470	11.464	11,900
2022-07-26	1.470	1.470	1.440	1.440	11.230	9,187
2022-07-25	1.470	1.510	1.460	1.460	11.386	10,575
2022-07-22	1.490	1.530	1.470	1.470	11.464	11,012
2022-07-21	1.500	1.570	1.460	1.490	11.620	32,312
2022-07-20	1.420	1.470	1.420	1.450	11.308	7,637
2022-07-19	1.430	1.450	1.420	1.420	11.074	4,050
2022-07-18	1.480	1.500	1.420	1.420	11.074	19,275
2022-07-15	1.490	1.490	1.450	1.480	11.542	4,650
2022-07-14	1.470	1.490	1.450	1.470	11.464	3,812
2022-07-13	1.480	1.500	1.470	1.470	11.464	6,400
2022-07-12	1.460	1.530	1.440	1.470	11.464	11,825
2022-07-11	1.530	1.530	1.440	1.440	11.230	28,412
2022-07-08	1.580	1.640	1.490	1.550	12.088	63,025
2022-07-07	1.590	1.630	1.570	1.580	12.322	8,562
2022-07-06	1.540	1.600	1.540	1.550	12.088	7,000
2022-07-05	1.520	1.550	1.480	1.530	11.932	12,825
2022-07-04	1.540	1.550	1.500	1.510	11.776	8,525
2022-07-01	1.550	1.580	1.520	1.540	12.010	10,562
2022-06-30	1.580	1.590	1.500	1.540	12.010	20,425
2022-06-29	1.660	1.690	1.570	1.570	12.244	26,075
2022-06-28	1.720	1.730	1.660	1.660	12.946	8,837
2022-06-27	1.600	1.770	1.600	1.750	13.648	31,787
2022-06-24	1.630	1.650	1.600	1.600	12.478	8,250
2022-06-23	1.600	1.680	1.600	1.610	12.556	18,162
2022-06-22	1.670	1.690	1.590	1.590	12.400	17,987
2022-06-21	1.720	1.790	1.670	1.670	13.024	6,850
2022-06-20	1.770	1.770	1.680	1.730	13.492	22,350

← NewerPage 18 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.