VSTE3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.640 | 4.650 | 4.560 | 4.640 | 4.572 | 40,800 |
| 2025-10-27 | 4.660 | 4.660 | 4.650 | 4.660 | 4.592 | 40,000 |
| 2025-10-24 | 4.660 | 4.670 | 4.620 | 4.660 | 4.592 | 43,500 |
| 2025-10-23 | 4.660 | 4.660 | 4.550 | 4.660 | 4.592 | 50,400 |
| 2025-10-22 | 4.660 | 4.660 | 4.620 | 4.660 | 4.592 | 40,200 |
| 2025-10-21 | 4.650 | 4.700 | 4.630 | 4.670 | 4.601 | 41,400 |
| 2025-10-20 | 4.520 | 4.530 | 4.520 | 4.530 | 4.463 | 800 |
| 2025-10-17 | 4.630 | 4.630 | 4.310 | 4.590 | 4.523 | 9,600 |
| 2025-10-16 | 4.690 | 4.690 | 4.630 | 4.630 | 4.562 | 2,300 |
| 2025-10-15 | 4.700 | 4.710 | 4.680 | 4.680 | 4.611 | 2,200 |
| 2025-10-14 | 4.590 | 4.680 | 4.590 | 4.650 | 4.582 | 3,400 |
| 2025-10-13 | 4.900 | 4.940 | 4.590 | 4.590 | 4.523 | 4,500 |
| 2025-10-10 | 4.970 | 4.970 | 4.790 | 4.790 | 4.720 | 400 |
| 2025-10-09 | 4.830 | 4.940 | 4.830 | 4.940 | 4.867 | 2,200 |
| 2025-10-08 | 4.810 | 5.080 | 4.810 | 4.970 | 4.897 | 81,600 |
| 2025-10-07 | 4.970 | 4.970 | 4.720 | 4.740 | 4.670 | 4,500 |
| 2025-10-06 | 5.160 | 5.160 | 5.000 | 5.080 | 5.005 | 4,300 |
| 2025-10-03 | 5.210 | 5.210 | 5.210 | 5.210 | 5.133 | 200 |
| 2025-10-02 | 5.240 | 5.240 | 5.210 | 5.210 | 5.133 | 600 |
| 2025-10-01 | 5.220 | 5.250 | 5.220 | 5.240 | 5.163 | 3,000 |
| 2025-09-30 | 5.270 | 5.270 | 5.240 | 5.240 | 5.163 | 1,000 |
| 2025-09-29 | 5.330 | 5.330 | 5.210 | 5.300 | 5.222 | 4,400 |
| 2025-09-26 | 5.300 | 5.320 | 5.200 | 5.200 | 5.124 | 3,300 |
| 2025-09-25 | 5.350 | 5.370 | 5.280 | 5.300 | 5.222 | 1,800 |
| 2025-09-24 | 5.440 | 5.440 | 5.430 | 5.430 | 5.350 | 1,300 |
| 2025-09-23 | 5.480 | 5.500 | 5.350 | 5.350 | 5.271 | 1,400 |
| 2025-09-22 | 5.420 | 5.420 | 5.340 | 5.340 | 5.262 | 500 |
| 2025-09-19 | 5.440 | 5.440 | 5.430 | 5.430 | 5.350 | 1,400 |
| 2025-09-18 | 5.440 | 5.500 | 5.440 | 5.500 | 5.419 | 2,100 |
| 2025-09-17 | 5.510 | 5.510 | 5.490 | 5.500 | 5.419 | 1,000 |
| 2025-09-16 | 5.500 | 5.500 | 5.460 | 5.500 | 5.419 | 3,700 |
| 2025-09-15 | 5.530 | 5.530 | 5.500 | 5.500 | 5.419 | 1,400 |
| 2025-09-12 | 5.640 | 5.650 | 5.480 | 5.530 | 5.449 | 48,100 |
| 2025-09-11 | 5.500 | 5.520 | 5.420 | 5.430 | 5.350 | 55,200 |
| 2025-09-10 | 5.590 | 5.590 | 5.480 | 5.480 | 5.400 | 1,200 |
| 2025-09-09 | 5.500 | 5.550 | 5.480 | 5.480 | 5.400 | 24,500 |
| 2025-09-08 | 5.590 | 5.600 | 5.500 | 5.500 | 5.419 | 4,800 |
| 2025-09-05 | 5.690 | 5.690 | 5.520 | 5.590 | 5.508 | 12,200 |
| 2025-09-04 | 5.660 | 5.700 | 5.600 | 5.670 | 5.587 | 10,600 |
| 2025-09-03 | 5.710 | 5.720 | 5.710 | 5.710 | 5.626 | 6,200 |
| 2025-09-02 | 5.770 | 5.770 | 5.720 | 5.720 | 5.636 | 400 |
| 2025-09-01 | 5.760 | 5.760 | 5.690 | 5.700 | 5.616 | 4,000 |
| 2025-08-29 | 5.790 | 5.790 | 5.650 | 5.650 | 5.567 | 1,700 |
| 2025-08-28 | 5.780 | 5.780 | 5.710 | 5.770 | 5.685 | 9,400 |
| 2025-08-27 | 5.730 | 5.750 | 5.710 | 5.750 | 5.666 | 7,300 |
| 2025-08-26 | 5.730 | 5.780 | 5.720 | 5.730 | 5.646 | 8,000 |
| 2025-08-25 | 5.760 | 5.830 | 5.710 | 5.790 | 5.705 | 8,600 |
| 2025-08-22 | 5.830 | 5.830 | 5.830 | 5.830 | 5.744 | 200 |
| 2025-08-21 | 5.690 | 5.810 | 5.690 | 5.810 | 5.725 | 5,800 |
| 2025-08-20 | 5.810 | 5.870 | 5.710 | 5.800 | 5.715 | 9,800 |
| 2025-08-19 | 5.830 | 5.920 | 5.670 | 5.810 | 5.725 | 9,400 |
| 2025-08-18 | 6.050 | 6.050 | 5.910 | 5.940 | 5.853 | 1,200 |
| 2025-08-15 | 5.940 | 5.940 | 5.940 | 5.940 | 5.853 | 7,000 |
| 2025-08-14 | 6.010 | 6.010 | 5.910 | 5.920 | 5.833 | 19,200 |
| 2025-08-13 | 6.000 | 6.030 | 5.900 | 5.940 | 5.853 | 12,900 |
| 2025-08-12 | 6.040 | 6.040 | 6.000 | 6.040 | 5.951 | 9,600 |
| 2025-08-11 | 5.990 | 6.000 | 5.920 | 5.940 | 5.853 | 8,800 |
| 2025-08-08 | 6.000 | 6.000 | 5.850 | 5.910 | 5.823 | 8,500 |
| 2025-08-07 | 5.740 | 6.100 | 5.740 | 5.840 | 5.754 | 12,300 |
| 2025-08-06 | 5.730 | 5.740 | 5.690 | 5.730 | 5.646 | 12,000 |
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.