VSTE3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.530 | 3.540 | 3.450 | 3.450 | 3.399 | 10,800 |
| 2026-04-24 | 3.590 | 3.590 | 3.500 | 3.510 | 3.458 | 46,700 |
| 2026-04-23 | 3.980 | 3.980 | 3.590 | 3.590 | 3.537 | 76,100 |
| 2026-04-22 | 4.000 | 4.000 | 3.950 | 3.950 | 3.892 | 700 |
| 2026-04-20 | 4.000 | 4.000 | 3.900 | 3.990 | 3.931 | 13,900 |
| 2026-04-17 | 4.000 | 4.000 | 3.910 | 4.000 | 3.941 | 17,000 |
| 2026-04-16 | 3.900 | 4.010 | 3.900 | 3.960 | 3.902 | 4,800 |
| 2026-04-15 | 3.830 | 3.990 | 3.830 | 3.980 | 3.922 | 15,500 |
| 2026-04-14 | 3.780 | 3.830 | 3.720 | 3.830 | 3.774 | 8,900 |
| 2026-04-13 | 3.480 | 3.800 | 3.480 | 3.800 | 3.744 | 5,800 |
| 2026-04-10 | 3.590 | 3.590 | 3.480 | 3.480 | 3.429 | 500 |
| 2026-04-09 | 3.400 | 3.600 | 3.400 | 3.600 | 3.547 | 2,900 |
| 2026-04-08 | 3.470 | 3.480 | 3.330 | 3.400 | 3.350 | 4,700 |
| 2026-04-07 | 3.340 | 3.360 | 3.320 | 3.320 | 3.271 | 28,500 |
| 2026-04-06 | 3.300 | 3.410 | 3.300 | 3.310 | 3.261 | 17,500 |
| 2026-04-02 | 3.380 | 3.380 | 3.300 | 3.310 | 3.261 | 47,600 |
| 2026-04-01 | 3.370 | 3.400 | 3.370 | 3.400 | 3.350 | 32,500 |
| 2026-03-31 | 3.500 | 3.500 | 3.360 | 3.360 | 3.311 | 30,400 |
| 2026-03-30 | 3.440 | 3.450 | 3.400 | 3.400 | 3.350 | 21,100 |
| 2026-03-27 | 3.490 | 3.490 | 3.450 | 3.450 | 3.399 | 24,800 |
| 2026-03-26 | 3.490 | 3.510 | 3.480 | 3.490 | 3.439 | 27,500 |
| 2026-03-25 | 3.530 | 3.530 | 3.490 | 3.490 | 3.439 | 9,300 |
| 2026-03-24 | 3.530 | 3.540 | 3.500 | 3.500 | 3.449 | 30,700 |
| 2026-03-23 | 3.500 | 3.520 | 3.500 | 3.520 | 3.468 | 78,500 |
| 2026-03-20 | 3.530 | 3.550 | 3.510 | 3.530 | 3.478 | 17,500 |
| 2026-03-19 | 3.540 | 3.540 | 3.520 | 3.520 | 3.468 | 900 |
| 2026-03-18 | 3.550 | 3.620 | 3.540 | 3.540 | 3.488 | 23,100 |
| 2026-03-17 | 3.570 | 3.570 | 3.570 | 3.570 | 3.518 | 15,400 |
| 2026-03-16 | 3.610 | 3.640 | 3.580 | 3.600 | 3.547 | 47,000 |
| 2026-03-13 | 3.600 | 3.680 | 3.600 | 3.680 | 3.626 | 300 |
| 2026-03-12 | 3.630 | 3.630 | 3.600 | 3.600 | 3.547 | 16,500 |
| 2026-03-11 | 3.720 | 3.730 | 3.600 | 3.700 | 3.646 | 39,300 |
| 2026-03-10 | 3.760 | 3.770 | 3.710 | 3.720 | 3.665 | 3,300 |
| 2026-03-09 | 3.830 | 3.830 | 3.700 | 3.700 | 3.646 | 29,600 |
| 2026-03-06 | 3.800 | 3.850 | 3.730 | 3.810 | 3.754 | 38,500 |
| 2026-03-05 | 3.920 | 3.920 | 3.800 | 3.800 | 3.744 | 16,600 |
| 2026-03-04 | 3.890 | 3.980 | 3.890 | 3.970 | 3.912 | 600 |
| 2026-03-03 | 4.000 | 4.050 | 3.890 | 3.890 | 3.833 | 18,800 |
| 2026-03-02 | 3.860 | 3.920 | 3.820 | 3.900 | 3.843 | 1,900 |
| 2026-02-27 | 3.790 | 3.930 | 3.790 | 3.930 | 3.872 | 4,300 |
| 2026-02-26 | 3.910 | 3.920 | 3.750 | 3.810 | 3.754 | 20,800 |
| 2026-02-25 | 3.980 | 3.980 | 3.820 | 3.850 | 3.793 | 13,100 |
| 2026-02-24 | 4.070 | 4.070 | 3.900 | 3.980 | 3.922 | 4,200 |
| 2026-02-23 | 3.970 | 3.990 | 3.660 | 3.970 | 3.912 | 20,600 |
| 2026-02-20 | 3.610 | 3.990 | 3.610 | 3.990 | 3.931 | 28,700 |
| 2026-02-19 | 3.490 | 3.590 | 3.490 | 3.590 | 3.537 | 19,900 |
| 2026-02-18 | 3.500 | 3.540 | 3.490 | 3.490 | 3.439 | 17,500 |
| 2026-02-13 | 3.510 | 3.510 | 3.470 | 3.470 | 3.419 | 29,700 |
| 2026-02-12 | 3.530 | 3.540 | 3.510 | 3.510 | 3.458 | 16,900 |
| 2026-02-11 | 3.570 | 3.570 | 3.520 | 3.530 | 3.478 | 15,800 |
| 2026-02-10 | 3.540 | 3.580 | 3.520 | 3.520 | 3.468 | 15,800 |
| 2026-02-09 | 3.580 | 3.580 | 3.530 | 3.530 | 3.478 | 20,000 |
| 2026-02-06 | 3.580 | 3.620 | 3.570 | 3.570 | 3.518 | 28,700 |
| 2026-02-05 | 3.630 | 3.640 | 3.600 | 3.600 | 3.547 | 27,200 |
| 2026-02-04 | 3.690 | 3.690 | 3.620 | 3.640 | 3.587 | 43,100 |
| 2026-02-03 | 3.720 | 3.720 | 3.670 | 3.690 | 3.636 | 41,600 |
| 2026-02-02 | 3.670 | 3.710 | 3.630 | 3.680 | 3.626 | 36,900 |
| 2026-01-30 | 3.700 | 3.700 | 3.630 | 3.670 | 3.616 | 36,600 |
| 2026-01-29 | 3.750 | 3.750 | 3.700 | 3.720 | 3.665 | 75,100 |
| 2026-01-28 | 3.730 | 3.770 | 3.710 | 3.740 | 3.685 | 48,800 |
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.