VSTE3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.270 | 6.350 | 6.260 | 6.260 | 6.167 | 300 |
| 2025-02-07 | 6.250 | 6.350 | 6.240 | 6.350 | 6.255 | 400 |
| 2025-02-06 | 6.280 | 6.280 | 6.280 | 6.280 | 6.186 | 600 |
| 2025-02-05 | 6.270 | 6.350 | 6.270 | 6.280 | 6.186 | 700 |
| 2025-02-04 | 6.230 | 6.350 | 6.230 | 6.350 | 6.255 | 1,200 |
| 2025-02-03 | 6.310 | 6.350 | 6.210 | 6.350 | 6.255 | 6,300 |
| 2025-01-31 | 6.470 | 6.470 | 6.320 | 6.350 | 6.255 | 1,000 |
| 2025-01-30 | 6.580 | 6.690 | 6.310 | 6.310 | 6.216 | 8,400 |
| 2025-01-29 | 6.440 | 6.570 | 6.440 | 6.560 | 6.462 | 600 |
| 2025-01-28 | 6.370 | 6.580 | 6.350 | 6.580 | 6.482 | 3,800 |
| 2025-01-27 | 6.530 | 6.690 | 6.410 | 6.410 | 6.314 | 10,000 |
| 2025-01-24 | 6.600 | 6.600 | 6.500 | 6.530 | 6.433 | 1,000 |
| 2025-01-23 | 6.670 | 6.670 | 6.600 | 6.600 | 6.502 | 400 |
| 2025-01-22 | 6.560 | 6.670 | 6.500 | 6.670 | 6.571 | 5,000 |
| 2025-01-21 | 6.700 | 6.700 | 6.610 | 6.690 | 6.590 | 1,600 |
| 2025-01-20 | 6.600 | 6.800 | 6.600 | 6.800 | 6.699 | 1,500 |
| 2025-01-17 | 6.710 | 6.800 | 6.680 | 6.800 | 6.699 | 1,000 |
| 2025-01-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.699 | 200 |
| 2025-01-15 | 6.730 | 7.000 | 6.680 | 6.810 | 6.709 | 6,300 |
| 2025-01-14 | 6.860 | 6.860 | 6.710 | 6.730 | 6.630 | 1,200 |
| 2025-01-13 | 6.860 | 6.860 | 6.820 | 6.860 | 6.758 | 4,200 |
| 2025-01-10 | 7.060 | 7.060 | 6.860 | 6.860 | 6.758 | 7,700 |
| 2025-01-09 | 7.360 | 7.360 | 7.060 | 7.060 | 6.955 | 5,800 |
| 2025-01-08 | 7.800 | 8.250 | 7.350 | 7.350 | 7.240 | 31,800 |
| 2025-01-07 | 7.350 | 7.990 | 7.010 | 7.990 | 7.871 | 56,500 |
| 2025-01-06 | 6.230 | 7.400 | 5.980 | 7.400 | 7.290 | 132,400 |
| 2025-01-03 | 6.710 | 6.720 | 6.210 | 6.210 | 6.117 | 26,100 |
| 2025-01-02 | 7.810 | 7.810 | 6.730 | 6.730 | 6.630 | 21,300 |
| 2024-12-30 | 8.600 | 8.760 | 7.800 | 7.800 | 7.684 | 158,000 |
| 2024-12-27 | 8.540 | 9.000 | 8.400 | 8.400 | 8.275 | 405,500 |
| 2024-12-26 | 8.260 | 8.800 | 8.000 | 8.380 | 8.255 | 272,200 |
| 2024-12-23 | 7.800 | 8.150 | 7.800 | 8.100 | 7.979 | 82,100 |
| 2024-12-20 | 7.460 | 7.800 | 7.400 | 7.800 | 7.684 | 107,600 |
| 2024-12-19 | 7.220 | 7.610 | 6.800 | 7.390 | 7.280 | 106,300 |
| 2024-12-18 | 6.900 | 7.190 | 6.220 | 7.130 | 7.024 | 49,000 |
| 2024-12-17 | 6.220 | 7.200 | 6.000 | 7.180 | 7.073 | 45,500 |
| 2024-12-16 | 6.610 | 6.700 | 6.210 | 6.460 | 6.364 | 8,300 |
| 2024-12-13 | 7.000 | 7.000 | 6.620 | 6.700 | 6.600 | 2,200 |
| 2024-12-12 | 7.260 | 7.260 | 6.600 | 6.970 | 6.866 | 15,400 |
| 2024-12-11 | 7.300 | 7.500 | 7.260 | 7.260 | 7.152 | 5,500 |
| 2024-12-10 | 7.200 | 7.380 | 7.200 | 7.300 | 7.191 | 900 |
| 2024-12-09 | 7.410 | 7.410 | 7.200 | 7.200 | 7.093 | 19,500 |
| 2024-12-06 | 7.440 | 7.610 | 7.160 | 7.610 | 7.497 | 7,100 |
| 2024-12-05 | 7.750 | 7.750 | 7.430 | 7.590 | 7.477 | 4,800 |
| 2024-12-04 | 7.800 | 7.800 | 7.750 | 7.750 | 7.635 | 300 |
| 2024-12-03 | 7.890 | 7.890 | 7.600 | 7.850 | 7.733 | 1,400 |
| 2024-12-02 | 7.610 | 7.840 | 7.610 | 7.840 | 7.723 | 600 |
| 2024-11-29 | 7.580 | 7.820 | 7.400 | 7.820 | 7.703 | 7,600 |
| 2024-11-28 | 7.700 | 7.850 | 7.590 | 7.590 | 7.477 | 4,400 |
| 2024-11-27 | 8.290 | 8.290 | 7.470 | 7.850 | 7.733 | 27,000 |
| 2024-11-26 | 8.300 | 8.360 | 8.120 | 8.260 | 8.137 | 11,300 |
| 2024-11-25 | 8.420 | 8.500 | 8.110 | 8.300 | 8.176 | 26,100 |
| 2024-11-22 | 9.200 | 9.540 | 8.400 | 8.420 | 8.295 | 136,800 |
| 2024-11-21 | 9.500 | 9.500 | 9.250 | 9.250 | 9.112 | 4,100 |
| 2024-11-19 | 9.530 | 9.530 | 9.420 | 9.500 | 9.358 | 5,800 |
| 2024-11-18 | 9.300 | 9.620 | 9.300 | 9.540 | 9.398 | 3,400 |
| 2024-11-14 | 10.000 | 10.150 | 9.500 | 9.500 | 9.358 | 34,700 |
| 2024-11-13 | 9.740 | 9.900 | 9.640 | 9.900 | 9.752 | 8,300 |
| 2024-11-12 | 10.000 | 10.000 | 9.830 | 9.900 | 9.752 | 2,700 |
| 2024-11-11 | 9.910 | 10.180 | 9.900 | 10.100 | 9.949 | 2,300 |
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.