VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	15.190	15.250	14.860	15.060	14.790	10,000
2023-08-29	15.110	15.900	15.000	15.230	14.957	10,200
2023-08-28	15.940	15.940	15.040	15.120	14.849	21,000
2023-08-25	16.800	16.800	15.940	15.940	15.654	14,700
2023-08-24	17.010	17.100	16.810	16.820	16.518	11,600
2023-08-23	16.810	17.380	16.810	17.010	16.705	10,600
2023-08-22	17.830	17.830	17.230	17.230	16.921	11,900
2023-08-21	18.730	18.730	17.850	17.860	17.540	19,700
2023-08-18	18.840	19.050	18.660	18.900	18.561	24,900
2023-08-17	19.210	19.210	18.840	18.840	18.502	11,000
2023-08-16	18.720	19.500	18.300	19.500	19.150	77,000
2023-08-15	19.100	19.100	18.520	18.950	18.610	37,100
2023-08-14	19.410	19.410	18.770	19.200	18.855	34,400
2023-08-11	19.200	19.300	19.000	19.200	18.855	22,500
2023-08-10	19.390	19.390	19.140	19.200	18.855	14,600
2023-08-09	19.230	19.300	19.000	19.250	18.905	35,000
2023-08-08	19.270	19.300	18.590	19.250	18.905	16,500
2023-08-07	18.970	19.200	18.870	19.010	18.669	9,900
2023-08-04	19.250	19.290	18.980	19.100	18.757	11,600
2023-08-03	19.390	19.390	19.050	19.250	18.905	10,000
2023-08-02	19.470	19.490	19.160	19.250	18.905	7,800
2023-08-01	19.460	19.500	18.960	19.200	18.855	17,400
2023-07-31	18.940	19.590	18.800	19.250	18.905	89,100
2023-07-28	18.130	18.990	18.120	18.710	18.374	69,100
2023-07-27	18.030	18.200	18.030	18.200	17.873	31,300
2023-07-26	18.070	18.380	18.070	18.250	17.923	25,000
2023-07-25	18.080	18.300	17.940	18.300	17.972	20,800
2023-07-24	18.150	18.260	18.140	18.150	17.824	21,200
2023-07-21	18.250	18.460	18.030	18.450	18.119	50,800
2023-07-20	18.190	18.250	17.710	18.250	17.923	105,900
2023-07-19	18.000	18.080	17.880	17.880	17.559	60,900
2023-07-18	18.200	18.250	17.910	17.930	17.608	46,700
2023-07-17	17.950	18.490	17.940	18.490	18.158	18,100
2023-07-14	18.200	18.200	17.900	18.130	17.805	15,300
2023-07-13	18.040	18.200	17.930	18.200	17.873	15,600
2023-07-12	18.230	18.230	17.920	18.150	17.824	15,500
2023-07-11	18.000	18.230	17.940	18.230	17.903	11,800
2023-07-10	18.070	18.070	17.830	18.000	17.677	14,700
2023-07-07	18.010	18.450	18.000	18.200	17.873	25,200
2023-07-06	18.160	18.440	17.610	18.000	17.677	19,800
2023-07-05	18.060	18.440	18.060	18.440	18.109	12,200
2023-07-04	18.230	18.470	17.750	18.300	17.972	20,900
2023-07-03	18.080	18.290	18.080	18.290	17.962	2,400
2023-06-30	18.600	18.600	18.180	18.400	18.070	20,900
2023-06-29	18.090	19.000	17.730	18.340	18.011	17,600
2023-06-28	18.200	18.420	17.830	17.830	17.510	31,100
2023-06-27	18.550	18.550	17.710	18.000	17.677	19,500
2023-06-26	18.230	18.230	17.860	18.200	17.873	8,200
2023-06-23	18.280	19.000	18.110	18.230	17.903	13,800
2023-06-22	18.370	18.610	17.810	18.060	17.736	13,700
2023-06-21	18.590	18.590	18.080	18.290	17.962	22,700
2023-06-20	18.490	18.500	17.830	18.200	17.873	45,300
2023-06-19	16.960	18.180	16.820	17.830	17.510	83,200
2023-06-16	16.840	17.000	16.710	16.940	16.636	20,300
2023-06-15	16.990	17.000	16.740	16.740	16.440	59,000
2023-06-14	16.960	16.960	16.790	16.960	16.656	18,000
2023-06-13	16.940	17.000	16.680	16.950	16.646	38,200
2023-06-12	16.750	16.990	16.130	16.800	16.499	18,100
2023-06-09	16.700	16.870	16.300	16.300	16.008	12,600
2023-06-07	16.840	16.910	16.730	16.730	16.430	13,900

← NewerPage 14 of 21 · 1,242 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.