VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	5.720	5.730	5.720	5.730	5.646	8,400
2025-08-04	5.680	5.730	5.680	5.730	5.646	7,900
2025-08-01	5.740	5.740	5.570	5.700	5.616	10,300
2025-07-31	5.830	5.840	5.500	5.680	5.597	15,300
2025-07-30	5.800	5.800	5.510	5.700	5.616	5,200
2025-07-29	5.820	5.840	5.790	5.800	5.715	8,600
2025-07-28	5.900	5.950	5.860	5.950	5.863	1,600
2025-07-25	6.000	6.000	5.930	5.980	5.892	9,500
2025-07-24	5.970	5.970	5.910	5.970	5.882	7,200
2025-07-23	6.050	6.050	5.900	5.990	5.902	6,700
2025-07-22	6.020	6.050	6.000	6.000	5.912	6,200
2025-07-21	6.020	6.040	6.010	6.010	5.922	12,600
2025-07-18	6.020	6.040	5.930	6.030	5.941	10,000
2025-07-17	6.030	6.030	5.860	6.030	5.941	4,100
2025-07-16	5.960	6.030	5.920	6.030	5.941	10,100
2025-07-15	6.000	6.040	5.990	6.030	5.941	9,700
2025-07-14	6.000	6.070	5.900	6.050	5.961	12,100
2025-07-11	6.070	6.070	6.000	6.070	5.981	7,500
2025-07-10	6.070	6.070	6.000	6.070	5.981	900
2025-07-09	6.070	6.070	6.020	6.070	5.981	10,500
2025-07-08	6.080	6.090	6.050	6.090	6.001	12,000
2025-07-07	6.070	6.080	6.060	6.070	5.981	15,000
2025-07-04	6.060	6.070	6.060	6.070	5.981	11,700
2025-07-03	6.060	6.070	6.010	6.060	5.971	11,200
2025-07-02	6.050	6.050	6.050	6.050	5.961	7,900
2025-07-01	6.050	6.050	6.050	6.050	5.961	8,300
2025-06-30	6.000	6.070	5.910	6.050	5.961	13,700
2025-06-27	6.100	6.100	6.070	6.070	5.981	8,900
2025-06-26	5.950	5.950	5.880	5.950	5.863	17,300
2025-06-25	6.000	6.000	5.870	5.970	5.882	13,000
2025-06-24	5.940	5.940	5.860	5.920	5.833	24,000
2025-06-23	5.920	6.000	5.850	5.850	5.764	45,800
2025-06-20	6.000	6.000	5.910	5.910	5.823	2,700
2025-06-18	6.050	6.060	6.040	6.060	5.971	7,100
2025-06-17	6.020	6.120	5.870	6.090	6.001	82,800
2025-06-16	6.020	6.020	6.000	6.000	5.912	47,100
2025-06-13	6.050	6.050	6.010	6.010	5.922	60,500
2025-06-12	6.050	6.060	6.020	6.040	5.951	53,400
2025-06-11	6.060	6.110	6.060	6.070	5.981	64,500
2025-06-10	6.050	6.060	5.960	6.000	5.912	59,900
2025-06-09	5.990	6.000	5.950	6.000	5.912	62,600
2025-06-06	5.990	5.990	5.950	5.990	5.902	50,700
2025-06-05	6.000	6.000	5.950	5.990	5.902	48,500
2025-06-04	6.080	6.080	5.950	5.980	5.892	72,700
2025-06-03	5.950	5.960	5.940	5.940	5.853	39,200
2025-06-02	6.010	6.020	5.930	5.930	5.843	56,400
2025-05-30	6.010	6.010	5.940	6.010	5.922	54,100
2025-05-29	6.010	6.010	5.910	6.010	5.922	45,800
2025-05-28	5.900	6.050	5.900	6.010	5.922	52,600
2025-05-27	6.020	6.020	5.960	6.010	5.922	61,200
2025-05-26	6.000	6.030	6.000	6.000	5.912	57,100
2025-05-23	6.050	6.060	6.010	6.040	5.951	68,100
2025-05-22	5.960	6.070	5.960	6.050	5.961	60,700
2025-05-21	6.100	6.120	6.000	6.070	5.981	76,100
2025-05-20	6.280	6.280	6.010	6.120	6.030	64,900
2025-05-19	6.110	6.200	5.900	6.190	6.099	83,600
2025-05-16	6.160	6.180	6.120	6.180	6.089	9,200
2025-05-15	6.200	6.220	6.160	6.190	6.099	9,800
2025-05-14	6.200	6.210	6.160	6.190	6.099	5,500
2025-05-13	6.240	6.300	6.230	6.230	6.138	1,700

← NewerPage 6 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.