VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.320	13.400	13.180	13.250	13.053	4,200
2024-08-15	13.080	13.440	13.080	13.250	13.053	2,000
2024-08-14	13.600	13.600	13.090	13.090	12.895	2,900
2024-08-13	13.890	14.170	13.420	13.450	13.250	4,100
2024-08-12	13.800	14.300	13.790	13.930	13.722	2,800
2024-08-09	13.980	15.200	13.670	13.820	13.614	12,700
2024-08-08	13.750	14.000	13.750	14.000	13.791	300
2024-08-07	13.720	13.800	13.670	13.670	13.466	2,900
2024-08-06	13.850	14.030	13.630	13.670	13.466	3,500
2024-08-05	13.760	13.760	13.760	13.760	13.555	100
2024-08-02	13.950	13.950	13.730	13.760	13.555	300
2024-08-01	13.710	13.850	13.710	13.750	13.545	4,600
2024-07-31	14.050	14.690	13.680	13.680	13.476	13,800
2024-07-30	13.970	14.100	13.950	13.960	13.752	11,800
2024-07-29	13.880	14.080	13.830	13.830	13.624	5,600
2024-07-26	13.830	14.000	13.770	13.770	13.565	3,000
2024-07-25	13.710	13.840	13.710	13.710	13.506	500
2024-07-24	14.110	14.200	13.710	13.710	13.506	1,700
2024-07-23	14.190	14.190	13.750	13.930	13.722	3,500
2024-07-22	13.890	14.360	13.890	13.980	13.772	2,900
2024-07-19	13.800	13.800	13.800	13.800	13.594	500
2024-07-18	13.910	13.940	13.800	13.800	13.594	3,400
2024-07-17	14.150	14.200	13.950	13.950	13.742	9,900
2024-07-16	14.130	14.300	14.130	14.200	13.988	3,400
2024-07-15	14.200	14.260	14.110	14.160	13.949	3,900
2024-07-12	14.350	14.470	14.170	14.170	13.959	1,900
2024-07-11	14.420	14.570	14.100	14.100	13.890	10,000
2024-07-10	14.470	14.800	14.300	14.300	14.087	5,800
2024-07-09	14.710	14.890	14.440	14.440	14.225	3,700
2024-07-08	14.600	14.920	14.410	14.410	14.195	6,100
2024-07-05	14.900	15.380	14.600	14.600	14.382	5,500
2024-07-04	15.380	15.390	15.000	15.000	14.776	6,500
2024-07-03	15.700	15.760	15.090	15.090	14.865	6,000
2024-07-02	16.400	16.400	15.700	15.700	15.466	5,100
2024-07-01	17.080	17.080	16.300	16.300	16.057	14,400
2024-06-28	17.100	17.520	17.000	17.100	16.845	134,900
2024-06-27	17.000	17.230	16.990	17.100	16.845	18,300
2024-06-26	17.090	17.250	16.960	17.090	16.835	33,000
2024-06-25	17.050	17.260	16.950	17.200	16.944	94,800
2024-06-24	16.960	17.090	16.500	17.090	16.835	25,100
2024-06-21	16.940	17.180	16.940	17.050	16.796	9,200
2024-06-20	16.920	17.090	16.670	17.050	16.796	27,100
2024-06-19	17.100	17.400	16.900	17.000	16.747	38,800
2024-06-18	16.820	17.500	16.810	17.500	17.239	6,900
2024-06-17	17.050	17.090	16.810	17.000	16.747	16,600
2024-06-14	16.830	17.300	16.550	17.300	17.042	12,300
2024-06-13	16.700	16.900	16.610	16.900	16.648	18,400
2024-06-12	17.000	17.200	16.500	17.000	16.747	5,900
2024-06-11	16.360	17.000	16.350	17.000	16.747	16,100
2024-06-10	16.340	16.700	16.180	16.700	16.451	4,000
2024-06-07	15.910	16.680	15.910	16.450	16.205	5,300
2024-06-06	15.010	16.380	14.710	16.380	16.136	31,500
2024-06-05	16.790	16.790	15.260	15.260	15.033	39,200
2024-06-04	16.420	16.900	15.630	16.900	16.648	36,600
2024-06-03	15.990	16.500	14.500	16.500	16.254	62,200
2024-05-31	15.250	16.000	14.770	16.000	15.762	28,000
2024-05-29	14.080	15.280	14.080	15.060	14.836	43,200
2024-05-28	13.490	13.990	13.250	13.900	13.693	14,200
2024-05-27	12.900	13.380	12.710	13.350	13.151	6,200
2024-05-24	12.800	12.800	12.800	12.800	12.609	0

← NewerPage 10 of 21 · 1,243 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.