VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	1.650	1.770	1.620	1.630	12.712	80,450
2022-03-21	1.580	1.740	1.560	1.680	13.102	121,787
2022-03-18	1.480	1.600	1.460	1.580	12.322	51,775
2022-03-17	1.400	1.500	1.400	1.500	11.698	48,437
2022-03-16	1.450	1.470	1.390	1.410	10.996	50,562
2022-03-15	1.410	1.470	1.360	1.400	10.918	32,162
2022-03-14	1.500	1.500	1.400	1.410	10.996	22,062
2022-03-11	1.530	1.560	1.470	1.500	11.698	26,725
2022-03-10	1.480	1.530	1.440	1.530	11.932	37,175
2022-03-09	1.470	1.550	1.470	1.470	11.464	21,487
2022-03-08	1.470	1.600	1.420	1.450	11.308	45,525
2022-03-07	1.600	1.600	1.430	1.470	11.464	63,562
2022-03-04	1.620	1.620	1.550	1.580	12.322	21,962
2022-03-03	1.570	1.680	1.570	1.600	12.478	34,500
2022-03-02	1.620	1.640	1.570	1.620	12.634	24,887
2022-02-25	1.630	1.680	1.600	1.620	12.634	24,850
2022-02-24	1.530	1.660	1.420	1.650	12.868	89,137
2022-02-23	1.600	1.680	1.580	1.580	12.322	51,100
2022-02-22	1.560	1.630	1.550	1.600	12.478	37,000
2022-02-21	1.630	1.650	1.550	1.560	12.166	99,637
2022-02-18	1.740	1.820	1.630	1.630	12.712	148,775
2022-02-17	1.680	1.700	1.630	1.660	12.946	36,487
2022-02-16	1.660	1.770	1.650	1.660	12.946	96,087
2022-02-15	1.630	1.690	1.600	1.660	12.946	48,425
2022-02-14	1.600	1.690	1.580	1.600	12.478	131,275
2022-02-11	1.710	1.720	1.560	1.600	12.478	80,975
2022-02-10	1.660	1.770	1.650	1.710	13.336	80,575
2022-02-09	1.700	1.730	1.630	1.660	12.946	45,675
2022-02-08	1.700	1.750	1.540	1.650	12.868	105,337
2022-02-07	1.840	1.990	1.660	1.700	13.258	241,437
2022-02-04	1.750	2.180	1.670	1.800	14.038	367,925
2022-02-03	1.700	1.820	1.660	1.700	13.258	83,450
2022-02-02	1.690	1.830	1.620	1.700	13.258	67,312
2022-02-01	1.740	1.840	1.620	1.690	13.180	104,337
2022-01-31	1.750	1.820	1.590	1.720	13.414	134,837
2022-01-28	1.380	1.880	1.380	1.840	14.350	272,187
2022-01-27	1.340	1.400	1.340	1.390	10.840	46,362
2022-01-26	1.270	1.370	1.250	1.330	10.372	99,925
2022-01-25	1.270	1.280	1.230	1.250	9.748	30,262
2022-01-24	1.260	1.290	1.230	1.270	9.904	28,337
2022-01-21	1.280	1.320	1.260	1.260	9.826	25,625
2022-01-20	1.250	1.350	1.250	1.260	9.826	77,362
2022-01-19	1.230	1.300	1.230	1.230	9.592	35,262
2022-01-18	1.300	1.300	1.200	1.220	9.514	45,237
2022-01-17	1.240	1.320	1.240	1.300	10.138	38,125
2022-01-14	1.250	1.280	1.230	1.250	9.748	14,312
2022-01-13	1.200	1.270	1.180	1.250	9.748	39,112
2022-01-12	1.220	1.240	1.190	1.210	9.436	30,125
2022-01-11	1.180	1.240	1.180	1.180	9.203	25,000
2022-01-10	1.230	1.230	1.170	1.210	9.436	21,687
2022-01-07	1.190	1.230	1.170	1.220	9.514	23,437
2022-01-06	1.210	1.300	1.170	1.180	9.203	52,600
2022-01-05	1.320	1.330	1.180	1.200	9.358	46,737
2022-01-04	1.400	1.420	1.310	1.320	10.294	39,075
2022-01-03	1.360	1.400	1.270	1.400	10.918	65,725
2021-12-30	1.240	1.370	1.220	1.360	10.606	76,600
2021-12-29	1.250	1.270	1.210	1.230	9.592	40,562
2021-12-28	1.210	1.280	1.200	1.240	9.670	45,925
2021-12-27	1.200	1.240	1.200	1.210	9.436	21,025
2021-12-23	1.210	1.260	1.180	1.190	9.281	55,737

← NewerPage 20 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.