VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.810	1.810	1.680	1.770	13.804	23,600
2022-06-15	1.800	1.830	1.770	1.780	13.882	19,762
2022-06-14	1.890	1.890	1.770	1.770	13.804	23,250
2022-06-13	1.820	1.930	1.720	1.930	15.052	44,475
2022-06-10	1.820	1.940	1.700	1.840	14.350	31,887
2022-06-09	1.870	1.900	1.760	1.820	14.194	31,387
2022-06-08	1.860	1.990	1.810	1.870	14.584	90,987
2022-06-07	1.640	2.080	1.640	1.970	15.364	600,575
2022-06-06	1.580	1.730	1.580	1.620	12.634	36,987
2022-06-03	1.580	1.600	1.560	1.560	12.166	7,650
2022-06-02	1.590	1.610	1.580	1.580	12.322	5,087
2022-06-01	1.670	1.680	1.580	1.580	12.322	32,662
2022-05-31	1.640	1.720	1.620	1.680	13.102	31,412
2022-05-30	1.650	1.700	1.640	1.660	12.946	7,975
2022-05-27	1.660	1.750	1.600	1.680	13.102	32,087
2022-05-26	1.540	1.660	1.540	1.660	12.946	37,787
2022-05-25	1.520	1.560	1.500	1.540	12.010	5,500
2022-05-24	1.540	1.550	1.490	1.510	11.776	8,737
2022-05-23	1.570	1.600	1.480	1.540	12.010	21,425
2022-05-20	1.580	1.620	1.530	1.540	12.010	7,487
2022-05-19	1.550	1.620	1.550	1.570	12.244	9,787
2022-05-18	1.610	1.640	1.540	1.540	12.010	16,412
2022-05-17	1.650	1.690	1.610	1.630	12.712	36,400
2022-05-16	1.650	1.690	1.610	1.620	12.634	16,262
2022-05-13	1.710	1.780	1.620	1.640	12.790	44,750
2022-05-12	1.550	1.720	1.520	1.690	13.180	56,237
2022-05-11	1.500	1.650	1.500	1.550	12.088	44,900
2022-05-10	1.460	1.530	1.410	1.470	11.464	21,800
2022-05-09	1.530	1.550	1.460	1.470	11.464	32,037
2022-05-06	1.650	1.650	1.520	1.530	11.932	33,950
2022-05-05	1.790	1.790	1.590	1.640	12.790	53,575
2022-05-04	1.410	1.840	1.390	1.780	13.882	422,525
2022-05-03	1.380	1.470	1.360	1.430	11.152	8,725
2022-05-02	1.480	1.510	1.370	1.380	10.762	33,662
2022-04-29	1.580	1.610	1.460	1.460	11.386	52,625
2022-04-28	1.620	1.620	1.520	1.550	12.088	24,225
2022-04-27	1.680	1.750	1.570	1.570	12.244	30,250
2022-04-26	1.690	1.730	1.620	1.630	12.712	21,562
2022-04-25	1.630	1.690	1.610	1.690	13.180	22,400
2022-04-22	1.740	1.760	1.630	1.630	12.712	31,375
2022-04-20	1.820	1.830	1.680	1.740	13.570	27,987
2022-04-19	1.840	1.840	1.800	1.810	14.116	24,937
2022-04-18	1.870	1.870	1.800	1.800	14.038	17,187
2022-04-14	1.870	1.960	1.840	1.890	14.740	79,075
2022-04-13	1.880	1.890	1.830	1.860	14.506	13,612
2022-04-12	1.910	1.940	1.850	1.870	14.584	8,625
2022-04-11	1.900	1.920	1.830	1.890	14.740	16,350
2022-04-08	1.910	1.930	1.860	1.910	14.896	31,925
2022-04-07	1.890	1.940	1.800	1.910	14.896	51,800
2022-04-06	1.810	1.890	1.780	1.850	14.428	27,550
2022-04-05	1.920	1.970	1.800	1.800	14.038	36,375
2022-04-04	1.970	1.980	1.900	1.920	14.974	18,887
2022-04-01	1.910	1.970	1.810	1.970	15.364	59,925
2022-03-31	1.960	1.990	1.840	1.900	14.818	64,650
2022-03-30	2.000	2.050	1.900	1.970	15.364	76,212
2022-03-29	1.990	2.080	1.890	2.000	15.597	123,912
2022-03-28	1.750	2.050	1.740	2.000	15.597	206,625
2022-03-25	1.700	1.740	1.700	1.720	13.414	59,250
2022-03-24	1.660	1.710	1.660	1.700	13.258	56,837
2022-03-23	1.660	1.740	1.570	1.660	12.946	45,037

← NewerPage 19 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.