VSTE3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.860 | 3.860 | 3.720 | 3.720 | 3.665 | 25,300 |
| 2026-01-26 | 3.850 | 3.850 | 3.770 | 3.770 | 3.715 | 20,800 |
| 2026-01-23 | 3.830 | 3.900 | 3.800 | 3.800 | 3.744 | 39,800 |
| 2026-01-22 | 3.860 | 3.910 | 3.850 | 3.850 | 3.793 | 54,500 |
| 2026-01-21 | 3.880 | 3.940 | 3.850 | 3.870 | 3.813 | 46,500 |
| 2026-01-20 | 3.900 | 3.910 | 3.880 | 3.880 | 3.823 | 33,600 |
| 2026-01-19 | 3.960 | 3.960 | 3.900 | 3.940 | 3.882 | 12,600 |
| 2026-01-16 | 3.970 | 3.970 | 3.900 | 3.910 | 3.853 | 39,400 |
| 2026-01-15 | 3.910 | 3.930 | 3.900 | 3.900 | 3.843 | 21,600 |
| 2026-01-14 | 3.940 | 3.950 | 3.910 | 3.910 | 3.853 | 17,900 |
| 2026-01-13 | 3.990 | 3.990 | 3.950 | 3.960 | 3.902 | 15,800 |
| 2026-01-12 | 3.970 | 3.980 | 3.930 | 3.930 | 3.872 | 57,700 |
| 2026-01-09 | 3.950 | 3.990 | 3.950 | 3.950 | 3.892 | 28,400 |
| 2026-01-08 | 3.900 | 4.010 | 3.890 | 3.940 | 3.882 | 17,700 |
| 2026-01-07 | 3.920 | 3.920 | 3.830 | 3.890 | 3.833 | 18,500 |
| 2026-01-06 | 3.850 | 3.900 | 3.850 | 3.850 | 3.793 | 42,500 |
| 2026-01-05 | 3.930 | 3.950 | 3.900 | 3.910 | 3.853 | 66,800 |
| 2026-01-02 | 3.960 | 3.990 | 3.930 | 3.930 | 3.872 | 31,800 |
| 2025-12-30 | 4.030 | 4.030 | 3.950 | 3.950 | 3.892 | 41,400 |
| 2025-12-29 | 4.120 | 4.120 | 3.950 | 3.950 | 3.892 | 74,500 |
| 2025-12-26 | 4.060 | 4.060 | 4.030 | 4.050 | 3.991 | 39,000 |
| 2025-12-23 | 4.100 | 4.100 | 4.050 | 4.050 | 3.991 | 13,600 |
| 2025-12-22 | 4.090 | 4.090 | 4.080 | 4.080 | 4.020 | 49,300 |
| 2025-12-19 | 4.120 | 4.120 | 4.090 | 4.090 | 4.030 | 17,200 |
| 2025-12-18 | 4.100 | 4.120 | 4.080 | 4.100 | 4.040 | 21,700 |
| 2025-12-17 | 4.120 | 4.120 | 4.100 | 4.100 | 4.040 | 23,900 |
| 2025-12-16 | 4.150 | 4.150 | 4.110 | 4.110 | 4.050 | 34,500 |
| 2025-12-15 | 4.140 | 4.150 | 4.140 | 4.140 | 4.079 | 118,400 |
| 2025-12-12 | 4.150 | 4.150 | 4.130 | 4.130 | 4.069 | 23,100 |
| 2025-12-11 | 4.200 | 4.200 | 4.120 | 4.130 | 4.069 | 42,400 |
| 2025-12-10 | 4.130 | 4.130 | 4.120 | 4.130 | 4.069 | 2,800 |
| 2025-12-09 | 4.150 | 4.210 | 4.110 | 4.130 | 4.069 | 97,300 |
| 2025-12-08 | 4.200 | 4.240 | 4.130 | 4.140 | 4.079 | 3,800 |
| 2025-12-05 | 4.240 | 4.280 | 4.150 | 4.150 | 4.089 | 10,400 |
| 2025-12-04 | 4.290 | 4.290 | 4.200 | 4.230 | 4.168 | 27,700 |
| 2025-12-03 | 4.270 | 4.310 | 4.250 | 4.250 | 4.188 | 22,400 |
| 2025-12-02 | 4.300 | 4.300 | 4.270 | 4.290 | 4.227 | 11,000 |
| 2025-12-01 | 4.270 | 4.350 | 4.260 | 4.300 | 4.237 | 36,900 |
| 2025-11-28 | 4.360 | 4.360 | 4.270 | 4.270 | 4.207 | 30,200 |
| 2025-11-27 | 4.400 | 4.400 | 4.260 | 4.260 | 4.197 | 8,600 |
| 2025-11-26 | 4.340 | 4.340 | 4.310 | 4.330 | 4.266 | 22,500 |
| 2025-11-25 | 4.460 | 4.460 | 4.200 | 4.340 | 4.276 | 41,200 |
| 2025-11-24 | 4.500 | 4.500 | 4.330 | 4.450 | 4.385 | 48,100 |
| 2025-11-21 | 4.580 | 4.580 | 4.500 | 4.500 | 4.434 | 4,200 |
| 2025-11-19 | 4.670 | 4.670 | 4.570 | 4.620 | 4.552 | 46,000 |
| 2025-11-18 | 4.800 | 4.800 | 4.620 | 4.710 | 4.641 | 47,900 |
| 2025-11-17 | 4.770 | 4.920 | 4.770 | 4.890 | 4.818 | 3,700 |
| 2025-11-14 | 5.000 | 5.000 | 4.780 | 4.920 | 4.848 | 20,900 |
| 2025-11-13 | 4.800 | 4.860 | 4.800 | 4.800 | 4.730 | 8,200 |
| 2025-11-12 | 4.780 | 4.820 | 4.780 | 4.790 | 4.720 | 6,100 |
| 2025-11-11 | 4.780 | 4.780 | 4.720 | 4.750 | 4.680 | 3,500 |
| 2025-11-10 | 4.730 | 4.750 | 4.730 | 4.750 | 4.680 | 34,200 |
| 2025-11-07 | 4.720 | 4.770 | 4.720 | 4.770 | 4.700 | 600 |
| 2025-11-06 | 4.830 | 4.830 | 4.710 | 4.740 | 4.670 | 2,500 |
| 2025-11-05 | 4.780 | 4.820 | 4.720 | 4.820 | 4.749 | 6,600 |
| 2025-11-04 | 4.810 | 4.810 | 4.740 | 4.810 | 4.739 | 1,900 |
| 2025-11-03 | 4.770 | 4.770 | 4.740 | 4.740 | 4.670 | 600 |
| 2025-10-31 | 4.720 | 4.750 | 4.720 | 4.750 | 4.680 | 3,000 |
| 2025-10-30 | 4.650 | 4.670 | 4.650 | 4.660 | 4.592 | 300 |
| 2025-10-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.582 | 200 |
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.