VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13.680	14.050	13.470	14.050	13.798	16,800
2023-11-27	13.300	13.860	13.210	13.700	13.454	11,100
2023-11-24	12.860	13.520	12.510	13.300	13.061	7,600
2023-11-23	12.500	12.890	12.410	12.890	12.659	7,500
2023-11-22	12.410	12.460	12.410	12.460	12.236	300
2023-11-21	12.670	12.850	12.310	12.360	12.138	8,700
2023-11-20	12.210	12.400	12.060	12.400	12.178	3,300
2023-11-17	12.130	12.500	12.130	12.200	11.981	17,500
2023-11-16	12.220	12.350	12.090	12.120	11.903	19,600
2023-11-14	12.300	12.440	12.060	12.060	11.844	6,000
2023-11-13	12.400	12.500	12.320	12.330	12.109	2,700
2023-11-10	12.260	12.800	12.260	12.540	12.315	5,800
2023-11-09	12.380	12.380	12.220	12.260	12.040	1,300
2023-11-08	12.500	12.540	12.350	12.380	12.158	3,000
2023-11-07	12.340	12.760	12.300	12.300	12.079	3,100
2023-11-06	12.620	12.620	12.220	12.220	12.001	1,200
2023-11-03	12.270	12.640	12.260	12.630	12.403	2,300
2023-11-01	12.680	12.680	12.270	12.270	12.050	2,400
2023-10-31	12.190	12.780	12.190	12.490	12.266	25,600
2023-10-30	12.050	12.350	12.000	12.350	12.128	19,100
2023-10-27	12.000	12.300	11.880	12.030	11.814	6,100
2023-10-26	12.200	12.390	11.900	12.000	11.785	39,700
2023-10-25	12.050	12.100	11.900	12.000	11.785	7,400
2023-10-24	12.000	12.280	11.900	12.020	11.804	10,700
2023-10-23	12.100	12.100	11.880	11.990	11.775	8,300
2023-10-20	11.910	12.150	11.870	12.040	11.824	3,500
2023-10-19	11.900	12.100	11.800	12.000	11.785	28,700
2023-10-18	12.650	12.650	11.860	11.900	11.686	11,000
2023-10-17	13.090	13.090	12.470	12.470	12.246	5,300
2023-10-16	13.010	13.180	13.000	13.000	12.767	19,900
2023-10-13	13.530	13.570	13.000	13.000	12.767	7,700
2023-10-11	13.810	13.840	13.540	13.540	13.297	6,200
2023-10-10	13.960	14.300	13.700	13.830	13.582	15,300
2023-10-09	13.930	14.540	13.500	13.680	13.435	34,100
2023-10-06	14.000	14.400	13.720	13.820	13.572	11,900
2023-10-05	14.410	14.500	14.070	14.070	13.818	14,800
2023-10-04	14.790	15.000	14.000	14.730	14.466	24,500
2023-10-03	15.000	15.500	14.400	14.410	14.151	26,600
2023-10-02	15.970	15.980	15.170	15.250	14.976	10,200
2023-09-29	15.670	15.700	15.500	15.600	15.320	13,600
2023-09-28	15.050	15.540	15.040	15.540	15.261	7,600
2023-09-27	15.120	15.250	14.720	15.250	14.976	11,200
2023-09-26	15.100	15.100	14.880	14.950	14.682	11,800
2023-09-25	15.030	15.420	15.000	15.200	14.927	8,200
2023-09-22	15.150	15.400	14.830	15.300	15.025	8,200
2023-09-21	15.000	15.090	14.710	15.070	14.800	4,400
2023-09-20	15.290	15.400	14.900	14.900	14.633	3,400
2023-09-19	15.200	15.490	14.950	15.010	14.741	3,400
2023-09-18	15.100	15.290	14.900	15.140	14.868	9,700
2023-09-15	15.240	15.500	14.680	14.970	14.701	13,600
2023-09-14	15.300	15.300	14.510	15.110	14.839	20,700
2023-09-13	15.260	15.800	15.100	15.100	14.829	8,000
2023-09-12	15.300	15.890	15.300	15.360	15.084	4,100
2023-09-11	15.500	15.800	15.000	15.310	15.035	8,100
2023-09-08	15.110	16.000	15.110	15.150	14.878	14,300
2023-09-06	16.500	16.500	15.500	15.510	15.232	11,700
2023-09-05	16.480	17.500	16.310	16.500	16.204	28,400
2023-09-04	14.200	17.950	13.600	17.950	17.628	126,900
2023-09-01	14.810	14.900	14.220	14.400	14.142	16,800
2023-08-31	14.800	14.920	14.360	14.410	14.151	22,100

← NewerPage 13 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.