VSTE3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	6.350	6.360	6.230	6.230	6.138	1,300
2025-05-09	6.350	6.360	6.310	6.310	6.217	500
2025-05-08	6.320	6.380	6.220	6.370	6.276	2,600
2025-05-07	6.320	6.320	6.300	6.320	6.227	500
2025-05-06	6.320	6.440	6.320	6.440	6.345	200
2025-05-05	6.410	6.450	6.330	6.450	6.355	1,600
2025-05-02	6.600	6.600	6.460	6.460	6.365	1,200
2025-04-30	6.500	6.570	6.420	6.570	6.472	600
2025-04-29	6.600	6.600	6.600	6.600	6.502	100
2025-04-28	6.720	6.720	6.530	6.630	6.531	35,700
2025-04-25	6.750	6.900	6.680	6.720	6.620	69,300
2025-04-24	6.670	6.880	6.650	6.790	6.689	77,200
2025-04-23	6.680	6.730	6.620	6.670	6.571	85,200
2025-04-22	6.650	6.650	6.610	6.610	6.512	5,100
2025-04-17	6.670	6.670	6.610	6.610	6.512	5,100
2025-04-16	6.690	6.720	6.630	6.630	6.531	10,700
2025-04-15	6.730	6.730	6.600	6.680	6.580	6,200
2025-04-14	6.780	6.780	6.610	6.740	6.640	6,000
2025-04-11	6.840	6.840	6.630	6.800	6.699	2,900
2025-04-10	6.800	6.800	6.620	6.770	6.669	400
2025-04-09	6.620	6.720	6.620	6.700	6.600	2,400
2025-04-08	6.730	6.950	6.640	6.790	6.689	2,300
2025-04-07	6.700	6.770	6.620	6.730	6.630	9,800
2025-04-04	6.900	6.930	6.900	6.920	6.817	2,400
2025-04-03	6.900	7.110	6.900	6.980	6.876	69,700
2025-04-02	7.000	7.000	6.980	6.980	6.876	400
2025-04-01	7.120	7.120	7.000	7.000	6.896	500
2025-03-31	6.940	7.140	6.890	7.140	7.034	11,700
2025-03-28	6.960	6.960	6.920	6.920	6.817	14,000
2025-03-27	6.960	6.960	6.880	6.960	6.856	3,400
2025-03-26	6.900	6.950	6.870	6.890	6.787	1,000
2025-03-25	6.920	7.200	6.890	6.890	6.787	15,100
2025-03-24	6.850	6.960	6.850	6.870	6.768	3,200
2025-03-21	7.010	7.200	6.890	6.890	6.787	8,200
2025-03-20	6.890	6.980	6.890	6.950	6.846	1,200
2025-03-19	6.880	6.960	6.860	6.950	6.846	3,700
2025-03-18	6.880	7.000	6.860	6.930	6.827	11,100
2025-03-17	6.790	7.150	6.300	6.300	6.206	17,700
2025-03-14	6.740	6.790	6.560	6.790	6.689	500
2025-03-13	6.680	6.740	6.670	6.740	6.640	400
2025-03-12	6.700	6.730	6.700	6.710	6.610	2,200
2025-03-11	6.690	6.700	6.600	6.700	6.600	32,800
2025-03-10	6.760	6.770	6.750	6.750	6.649	2,500
2025-03-07	6.850	7.170	6.750	6.750	6.649	49,700
2025-03-06	6.660	6.950	6.610	6.830	6.728	33,300
2025-03-05	6.800	6.930	6.800	6.800	6.699	39,700
2025-02-28	6.690	6.900	6.300	6.900	6.797	54,600
2025-02-27	6.180	6.790	6.100	6.500	6.403	77,700
2025-02-26	5.750	6.250	5.690	6.090	5.999	187,000
2025-02-25	5.680	5.680	5.560	5.560	5.477	400
2025-02-24	5.580	5.780	5.500	5.780	5.694	2,500
2025-02-21	5.980	6.170	5.530	5.530	5.448	16,900
2025-02-20	6.000	6.130	5.700	6.130	6.039	14,000
2025-02-19	6.050	6.050	5.870	6.030	5.940	300
2025-02-18	5.980	6.080	5.980	6.050	5.960	1,300
2025-02-17	5.860	5.980	5.860	5.980	5.891	500
2025-02-14	5.870	6.070	5.820	5.820	5.733	10,100
2025-02-13	5.990	5.990	5.990	5.990	5.901	0
2025-02-12	5.930	5.990	5.880	5.990	5.901	4,700
2025-02-11	6.430	6.430	5.930	5.990	5.901	33,400

← NewerPage 7 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.