VSTE3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 1.230 | 1.270 | 1.200 | 1.200 | 9.358 | 55,575 |
| 2021-12-21 | 1.300 | 1.300 | 1.230 | 1.240 | 9.670 | 25,337 |
| 2021-12-20 | 1.270 | 1.300 | 1.230 | 1.270 | 9.904 | 47,337 |
| 2021-12-17 | 1.220 | 1.320 | 1.210 | 1.310 | 10.216 | 103,812 |
| 2021-12-16 | 1.260 | 1.290 | 1.220 | 1.220 | 9.514 | 57,875 |
| 2021-12-15 | 1.210 | 1.250 | 1.180 | 1.250 | 9.748 | 58,912 |
| 2021-12-14 | 1.290 | 1.310 | 1.190 | 1.190 | 9.281 | 119,675 |
| 2021-12-13 | 1.330 | 1.340 | 1.250 | 1.290 | 10.060 | 73,312 |
| 2021-12-10 | 1.370 | 1.410 | 1.310 | 1.320 | 10.294 | 88,450 |
| 2021-12-09 | 1.350 | 1.410 | 1.330 | 1.350 | 10.528 | 89,562 |
| 2021-12-08 | 1.350 | 1.470 | 1.320 | 1.390 | 10.840 | 142,237 |
| 2021-12-07 | 1.360 | 1.420 | 1.320 | 1.350 | 10.528 | 85,725 |
| 2021-12-06 | 1.290 | 1.380 | 1.250 | 1.350 | 10.528 | 146,137 |
| 2021-12-03 | 1.200 | 1.360 | 1.200 | 1.280 | 9.982 | 169,400 |
| 2021-12-02 | 1.210 | 1.260 | 1.170 | 1.180 | 9.203 | 94,612 |
| 2021-12-01 | 1.300 | 1.340 | 1.180 | 1.210 | 9.436 | 156,187 |
| 2021-11-30 | 1.350 | 1.350 | 1.260 | 1.270 | 9.904 | 97,662 |
| 2021-11-29 | 1.420 | 1.450 | 1.330 | 1.340 | 10.450 | 159,287 |
| 2021-11-26 | 1.350 | 1.470 | 1.340 | 1.400 | 10.918 | 202,937 |
| 2021-11-25 | 1.410 | 1.450 | 1.370 | 1.400 | 10.918 | 137,687 |
| 2021-11-24 | 1.380 | 1.470 | 1.330 | 1.400 | 10.918 | 174,212 |
| 2021-11-23 | 1.500 | 1.510 | 1.360 | 1.390 | 10.840 | 186,975 |
| 2021-11-22 | 1.620 | 1.650 | 1.480 | 1.480 | 11.542 | 136,437 |
| 2021-11-19 | 1.600 | 1.680 | 1.590 | 1.600 | 12.478 | 76,525 |
| 2021-11-18 | 1.660 | 1.700 | 1.600 | 1.600 | 12.478 | 50,500 |
| 2021-11-17 | 1.850 | 1.850 | 1.640 | 1.650 | 12.868 | 120,425 |
| 2021-11-16 | 2.050 | 2.080 | 1.800 | 1.800 | 14.038 | 195,162 |
| 2021-11-12 | 1.960 | 2.080 | 1.940 | 1.980 | 15.441 | 106,962 |
| 2021-11-11 | 1.950 | 2.060 | 1.930 | 1.960 | 15.286 | 72,025 |
| 2021-11-10 | 1.930 | 2.100 | 1.920 | 1.940 | 15.130 | 133,487 |
| 2021-11-09 | 1.930 | 2.020 | 1.900 | 1.920 | 14.974 | 72,887 |
| 2021-11-08 | 1.950 | 1.970 | 1.860 | 1.920 | 14.974 | 66,112 |
| 2021-11-05 | 1.910 | 2.040 | 1.910 | 1.930 | 15.052 | 75,725 |
| 2021-11-04 | 1.990 | 2.070 | 1.900 | 1.920 | 14.974 | 96,825 |
| 2021-11-03 | 1.930 | 2.080 | 1.900 | 1.990 | 15.519 | 65,037 |
| 2021-11-01 | 1.950 | 1.990 | 1.890 | 1.930 | 15.052 | 60,562 |
| 2021-10-29 | 1.950 | 1.990 | 1.830 | 1.900 | 14.818 | 69,300 |
| 2021-10-28 | 1.950 | 2.020 | 1.920 | 1.930 | 15.052 | 99,912 |
| 2021-10-27 | 2.030 | 2.070 | 1.950 | 1.950 | 15.208 | 52,850 |
| 2021-10-26 | 2.140 | 2.150 | 1.980 | 2.040 | 15.909 | 75,937 |
| 2021-10-25 | 2.170 | 2.210 | 2.100 | 2.100 | 16.377 | 67,500 |
← NewerPage 21 of 21 · 1,241 trading days
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.