VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.660	2.660	2.620	2.630	2.630	36,200
2026-07-21	2.780	2.790	2.610	2.610	2.610	80,600
2026-07-20	2.860	2.860	2.800	2.800	2.800	17,700
2026-07-17	2.950	2.950	2.820	2.830	2.830	31,200
2026-07-16	2.890	2.900	2.850	2.850	2.850	15,700
2026-07-15	2.950	2.970	2.830	2.860	2.860	66,800
2026-07-14	2.950	3.000	2.910	2.960	2.960	69,100
2026-07-13	3.000	3.030	2.950	3.000	3.000	41,000
2026-07-10	3.190	3.190	2.990	2.990	2.990	183,400
2026-07-09	3.150	3.150	3.010	3.020	3.020	57,900
2026-07-08	3.270	3.270	3.150	3.150	3.150	26,300
2026-07-07	3.270	3.270	3.220	3.220	3.220	52,300
2026-07-06	3.350	3.350	3.240	3.240	3.240	73,500
2026-07-03	3.410	3.410	3.350	3.350	3.350	29,600
2026-07-02	3.580	3.580	3.420	3.450	3.450	78,500
2026-07-01	3.520	3.580	3.520	3.580	3.580	300
2026-06-30	3.530	3.550	3.510	3.550	3.550	6,100
2026-06-29	3.750	3.750	3.500	3.500	3.500	2,400
2026-06-26	3.740	3.740	3.740	3.740	3.740	1,000
2026-06-25	3.610	3.740	3.490	3.740	3.740	43,200
2026-06-24	3.800	3.800	3.510	3.510	3.510	22,100
2026-06-23	4.020	4.040	3.800	3.800	3.800	43,500
2026-06-22	4.170	4.300	4.110	4.110	4.110	24,100
2026-06-19	4.160	4.170	4.160	4.170	4.170	1,700
2026-06-18	4.220	4.220	4.200	4.200	4.200	500
2026-06-17	4.350	4.350	4.270	4.270	4.270	1,000
2026-06-16	4.270	4.300	4.270	4.300	4.300	15,800
2026-06-15	4.350	4.350	4.270	4.270	4.270	500
2026-06-12	4.250	4.360	4.250	4.360	4.360	5,100
2026-06-11	4.260	4.370	4.250	4.370	4.370	6,000
2026-06-10	4.250	4.350	4.210	4.350	4.350	4,600
2026-06-09	4.340	4.390	4.300	4.390	4.390	6,700
2026-06-08	4.320	4.350	4.270	4.350	4.350	17,200
2026-06-05	4.200	4.330	4.100	4.300	4.300	9,000
2026-06-03	4.300	4.300	4.130	4.300	4.300	16,900
2026-06-02	4.220	4.340	4.220	4.300	4.300	17,300
2026-06-01	4.290	4.290	4.200	4.290	4.290	32,100
2026-05-29	4.100	4.490	4.010	4.410	4.410	29,000
2026-05-28	4.080	4.100	4.080	4.080	4.080	19,400
2026-05-27	3.930	3.980	3.930	3.980	3.980	11,600
2026-05-26	3.920	3.920	3.920	3.920	3.920	200
2026-05-25	3.920	3.950	3.920	3.940	3.940	2,500
2026-05-22	3.950	3.960	3.950	3.950	3.950	32,800
2026-05-21	3.950	3.950	3.950	3.950	3.950	300
2026-05-20	3.900	3.950	3.900	3.950	3.950	66,000
2026-05-19	3.960	3.960	3.950	3.950	3.950	18,500
2026-05-18	4.090	4.090	3.950	3.950	3.950	16,500
2026-05-15	4.100	4.100	4.080	4.090	4.090	21,700
2026-05-14	4.000	4.100	4.000	4.100	4.100	38,000
2026-05-13	3.800	4.050	3.800	3.990	3.990	24,600
2026-05-12	3.890	3.900	3.890	3.900	3.900	15,000
2026-05-11	3.930	3.930	3.830	3.920	3.920	15,500
2026-05-08	4.000	4.090	3.830	3.830	3.830	20,400
2026-05-07	3.880	4.000	3.830	3.830	3.830	15,500
2026-05-06	3.640	3.790	3.640	3.790	3.790	1,500
2026-05-05	3.640	3.640	3.640	3.640	3.640	1,300
2026-05-04	3.500	3.670	3.500	3.670	3.670	2,000
2026-04-30	3.560	3.560	3.560	3.560	3.560	1,000
2026-04-29	3.460	3.550	3.370	3.530	3.530	5,100
2026-04-28	3.450	3.450	3.450	3.450	3.399	100

← NewerPage 2 of 21 · 1,248 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.