VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	12.800	12.800	12.800	12.800	12.609	0
2024-05-22	13.040	13.080	12.800	12.800	12.609	2,000
2024-05-21	13.060	13.130	13.050	13.100	12.905	1,000
2024-05-20	13.010	13.300	13.010	13.040	12.846	400
2024-05-17	13.160	13.240	12.980	13.080	12.885	5,000
2024-05-16	13.190	13.500	13.190	13.270	13.072	1,900
2024-05-15	13.400	13.530	13.180	13.180	12.984	1,300
2024-05-14	14.120	14.490	13.800	13.800	13.594	300
2024-05-13	13.720	14.310	13.720	13.720	13.516	1,200
2024-05-10	13.350	14.160	13.330	13.720	13.516	1,600
2024-05-09	13.540	14.010	13.340	13.340	13.141	7,100
2024-05-08	13.770	14.090	13.540	13.540	13.338	900
2024-05-07	13.680	13.780	13.090	13.400	13.200	8,600
2024-05-06	13.950	14.090	13.820	13.840	13.634	2,500
2024-05-03	14.400	14.720	13.950	13.950	13.742	8,000
2024-05-02	14.350	15.000	14.350	14.370	14.156	5,700
2024-04-30	14.810	15.180	14.450	14.450	14.235	8,800
2024-04-29	14.740	15.200	14.700	14.710	14.491	2,200
2024-04-26	14.710	15.400	14.710	15.390	15.114	2,400
2024-04-25	15.290	15.290	14.700	15.000	14.731	6,600
2024-04-24	15.000	15.290	15.000	15.290	15.016	600
2024-04-23	15.070	15.280	14.900	15.000	14.731	2,400
2024-04-22	14.290	15.110	14.290	15.110	14.839	1,400
2024-04-19	15.010	15.470	14.010	14.010	13.759	2,200
2024-04-18	14.850	15.300	14.710	15.000	14.731	5,000
2024-04-17	14.660	14.950	14.380	14.950	14.682	8,000
2024-04-16	14.900	15.100	14.900	14.940	14.672	4,400
2024-04-15	16.000	16.000	15.140	15.160	14.888	3,700
2024-04-12	15.810	16.430	15.810	16.000	15.713	1,200
2024-04-11	16.000	16.400	16.000	16.000	15.713	1,300
2024-04-10	16.120	16.360	16.000	16.000	15.713	1,400
2024-04-09	16.190	16.390	16.150	16.380	16.086	3,100
2024-04-08	16.430	16.740	16.190	16.190	15.900	5,600
2024-04-05	16.750	17.340	16.300	16.750	16.449	8,100
2024-04-04	16.300	16.890	16.220	16.890	16.587	4,300
2024-04-03	16.610	16.620	15.950	16.500	16.204	12,300
2024-04-02	16.940	17.010	16.730	16.870	16.567	3,100
2024-04-01	17.000	17.820	16.650	17.000	16.695	20,300
2024-03-28	16.690	17.400	16.520	17.400	17.088	30,600
2024-03-27	15.930	16.500	15.850	16.500	16.204	16,000
2024-03-26	14.700	15.790	14.500	15.600	15.320	13,700
2024-03-25	14.480	14.800	13.400	14.800	14.534	25,100
2024-03-22	14.100	14.200	14.080	14.090	13.837	3,000
2024-03-21	14.040	14.310	14.000	14.200	13.945	10,100
2024-03-20	13.990	14.320	13.840	13.840	13.592	8,300
2024-03-19	14.060	14.200	13.830	13.850	13.602	21,500
2024-03-18	14.490	14.490	13.820	14.000	13.749	15,400
2024-03-15	14.060	14.100	13.940	14.100	13.847	1,100
2024-03-14	14.020	14.100	14.020	14.100	13.847	200
2024-03-13	14.020	14.480	13.990	13.990	13.739	6,500
2024-03-12	14.080	14.500	13.790	14.300	14.043	10,800
2024-03-11	14.190	14.190	13.850	13.850	13.602	5,300
2024-03-08	14.370	14.430	14.160	14.250	13.994	1,600
2024-03-07	14.160	14.390	14.160	14.390	14.132	2,300
2024-03-06	14.500	14.620	14.090	14.090	13.837	1,300
2024-03-05	14.300	15.100	14.130	14.500	14.240	2,500
2024-03-04	14.330	14.490	14.330	14.490	14.230	900
2024-03-01	14.270	14.340	14.270	14.300	14.043	700
2024-02-29	14.100	14.260	14.100	14.260	14.004	300
2024-02-28	14.350	14.350	14.050	14.050	13.798	1,100

← NewerPage 11 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.