VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.980	14.600	13.980	14.600	14.338	1,300
2024-02-26	14.180	14.380	13.780	14.020	13.768	1,300
2024-02-23	14.400	14.400	14.220	14.260	14.004	2,400
2024-02-22	14.710	14.890	14.400	14.400	14.142	1,500
2024-02-21	15.310	15.360	14.900	14.900	14.633	6,500
2024-02-20	16.030	16.420	15.500	15.500	15.222	14,100
2024-02-19	16.400	16.420	16.000	16.000	15.713	3,700
2024-02-16	16.690	16.800	16.400	16.400	16.106	3,600
2024-02-15	16.620	17.040	16.620	16.800	16.499	1,600
2024-02-14	17.120	17.120	16.710	17.000	16.695	2,300
2024-02-09	17.200	17.500	17.100	17.100	16.793	700
2024-02-08	17.360	17.360	17.000	17.100	16.793	2,700
2024-02-07	17.360	17.510	17.360	17.360	17.049	3,600
2024-02-06	17.740	17.800	17.410	17.410	17.098	1,400
2024-02-05	17.650	17.700	17.330	17.700	17.382	4,100
2024-02-02	17.650	17.800	17.600	17.800	17.481	4,500
2024-02-01	18.100	18.100	17.760	18.000	17.677	3,300
2024-01-31	17.790	18.030	17.710	18.000	17.677	9,300
2024-01-30	17.200	17.680	17.070	17.680	17.363	16,300
2024-01-29	17.770	17.770	17.630	17.630	17.314	200
2024-01-26	17.790	17.840	17.520	17.800	17.481	4,100
2024-01-25	17.790	18.160	17.790	17.790	17.471	500
2024-01-24	18.060	18.100	17.500	17.840	17.520	16,000
2024-01-23	18.810	19.970	18.000	18.000	17.677	20,500
2024-01-22	18.900	19.000	18.700	19.000	18.659	12,000
2024-01-19	18.510	19.690	18.250	18.800	18.463	18,400
2024-01-18	18.540	18.930	18.540	18.910	18.571	6,000
2024-01-17	18.550	18.800	18.300	18.800	18.463	14,600
2024-01-16	18.460	18.810	18.110	18.790	18.453	15,700
2024-01-15	19.050	19.050	18.470	19.000	18.659	10,600
2024-01-12	18.910	19.850	18.910	19.000	18.659	24,600
2024-01-11	18.900	19.130	18.700	19.130	18.787	12,800
2024-01-10	19.100	19.150	18.730	19.150	18.806	12,500
2024-01-09	19.020	19.150	18.550	19.150	18.806	23,200
2024-01-08	19.550	19.550	19.230	19.550	19.199	5,500
2024-01-05	19.450	20.190	19.340	19.580	19.229	17,400
2024-01-04	19.420	19.600	19.110	19.600	19.248	12,300
2024-01-03	19.710	19.960	19.090	19.700	19.347	19,300
2024-01-02	20.100	20.500	20.000	20.000	19.641	26,900
2023-12-28	19.890	20.600	19.670	20.400	20.034	314,700
2023-12-27	18.860	19.900	18.860	19.800	19.445	198,100
2023-12-26	18.500	18.900	17.940	18.900	18.561	122,300
2023-12-22	18.350	18.500	17.820	18.500	18.168	77,100
2023-12-21	17.900	18.450	17.820	18.300	17.972	49,200
2023-12-20	17.430	17.900	17.000	17.900	17.579	64,200
2023-12-19	17.200	17.380	16.830	17.380	17.068	46,500
2023-12-18	16.950	17.300	16.650	17.170	16.862	73,100
2023-12-15	16.600	16.850	16.300	16.850	16.548	61,700
2023-12-14	16.560	16.560	16.120	16.450	16.155	9,100
2023-12-13	15.460	16.500	15.460	16.110	15.821	23,500
2023-12-12	15.370	15.680	15.150	15.680	15.399	16,000
2023-12-11	14.960	15.370	14.770	15.370	15.094	11,400
2023-12-08	14.950	15.020	14.520	15.020	14.751	11,000
2023-12-07	14.410	14.950	14.350	14.720	14.456	14,000
2023-12-06	14.420	14.420	14.000	14.420	14.161	4,700
2023-12-05	13.980	14.200	13.620	14.130	13.876	15,100
2023-12-04	14.150	14.220	13.750	13.820	13.572	5,000
2023-12-01	14.310	14.640	14.300	14.300	14.043	7,100
2023-11-30	14.520	14.990	14.300	14.700	14.436	36,000
2023-11-29	14.050	14.500	14.000	14.500	14.240	14,700

← NewerPage 12 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.