VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.800	3.850	3.360	3.680	3.680	26,100
2026-10-15	3.430	4.090	3.430	3.790	3.790	167,500
2026-10-14	3.170	3.430	3.170	3.270	3.270	49,100
2026-10-13	3.180	3.250	3.090	3.250	3.250	80,300
2026-10-09	3.030	3.180	3.010	3.180	3.180	32,300
2026-10-08	3.020	3.020	2.860	3.000	3.000	48,200
2026-10-07	2.880	3.140	2.880	2.990	2.990	20,100
2026-10-06	2.980	2.980	2.870	2.950	2.950	24,600
2026-10-05	2.900	3.250	2.880	2.980	2.980	152,600
2026-10-02	2.770	2.790	2.630	2.710	2.710	19,500
2026-10-01	2.600	2.690	2.600	2.670	2.670	3,700
2026-09-30	2.590	2.670	2.540	2.670	2.670	20,700
2026-09-29	2.520	2.580	2.520	2.580	2.580	3,500
2026-09-28	2.450	2.600	2.400	2.580	2.580	125,000
2026-09-25	2.510	2.510	2.450	2.500	2.500	2,000
2026-09-24	2.500	2.540	2.430	2.510	2.510	22,600
2026-09-23	2.500	2.550	2.480	2.510	2.510	13,500
2026-09-22	2.520	2.540	2.480	2.530	2.530	1,200
2026-09-21	2.560	2.560	2.510	2.510	2.510	2,900
2026-09-18	2.450	2.580	2.450	2.500	2.500	48,700
2026-09-17	2.650	2.660	2.400	2.450	2.450	34,400
2026-09-16	2.510	2.740	2.490	2.740	2.740	32,100
2026-09-15	2.550	2.550	2.450	2.480	2.480	29,600
2026-09-14	2.490	2.550	2.400	2.550	2.550	13,900
2026-09-11	2.450	2.520	2.360	2.450	2.450	28,200
2026-09-10	2.130	2.520	2.060	2.450	2.450	217,900
2026-09-09	2.360	2.400	2.000	2.110	2.110	606,600
2026-09-08	2.490	2.490	2.250	2.300	2.300	160,400
2026-09-04	2.640	2.710	2.400	2.400	2.400	372,400
2026-09-03	2.890	2.890	2.650	2.740	2.740	12,800
2026-09-02	2.740	2.880	2.650	2.830	2.830	19,800
2026-09-01	2.430	2.790	2.430	2.740	2.740	55,300
2026-08-31	2.430	2.490	2.410	2.410	2.410	63,700
2026-08-28	2.440	2.550	2.430	2.430	2.430	24,700
2026-08-27	2.420	2.500	2.420	2.490	2.490	15,000
2026-08-26	2.430	2.430	2.420	2.420	2.420	38,800
2026-08-25	2.500	2.510	2.370	2.410	2.410	164,000
2026-08-24	2.500	2.500	2.500	2.500	2.500	10,400
2026-08-21	2.540	2.560	2.490	2.500	2.500	32,000
2026-08-20	2.470	2.550	2.470	2.470	2.470	20,500
2026-08-19	2.500	2.500	2.450	2.450	2.450	30,900
2026-08-18	2.590	2.590	2.490	2.500	2.500	43,300
2026-08-17	2.550	2.570	2.510	2.560	2.560	40,800
2026-08-14	2.670	2.670	2.410	2.510	2.510	157,700
2026-08-13	2.760	2.760	2.650	2.650	2.650	98,700
2026-08-12	3.010	3.050	2.750	2.750	2.750	16,200
2026-08-11	2.900	2.910	2.850	2.850	2.850	7,400
2026-08-10	3.150	3.150	2.900	2.900	2.900	2,000
2026-08-07	2.960	3.050	2.890	2.890	2.890	10,500
2026-08-06	2.970	3.010	2.950	2.950	2.950	2,300
2026-08-05	2.840	2.990	2.840	2.970	2.970	1,200
2026-08-04	2.830	2.840	2.830	2.840	2.840	2,600
2026-08-03	2.810	2.950	2.810	2.830	2.830	18,000
2026-07-31	2.990	2.990	2.810	2.810	2.810	27,100
2026-07-30	2.950	2.950	2.900	2.950	2.950	5,200
2026-07-29	2.840	2.900	2.840	2.890	2.890	12,200
2026-07-28	2.670	2.770	2.670	2.770	2.770	500
2026-07-27	2.690	2.750	2.690	2.750	2.750	900
2026-07-24	2.690	2.690	2.640	2.670	2.670	16,600
2026-07-23	2.660	2.750	2.650	2.700	2.700	116,900

Page 1 of 5 · 247 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.